TWSE · 4967 · stock

Team Group Inc. (4967) stock price history

Every TWSE trading session of Team Group Inc. from Jul 26, 2012 to Sep 24, 2026: 3,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4967 data, free keyYear by year table

4967 adjusted close, 2012 to 2026

4967Team Group Inc.
NT$272.50+229.3% over one year
2014201620182020202220242026
NT$294.96
All time high, 2026
NT$312.88
52 week high, NT$77.13 low
3,457
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

4967 key facts

  • Team Group Inc. (4967) closed at NT$272.50 on Sep 24, 2026 on TWSE.
  • 4967's all time high close is NT$294.96, set on Jun 2, 2026; its all time low close is NT$3.97 on May 10, 2016.
  • 4967's 52 week range is NT$77.13 to NT$312.88.
  • 4967 returned +229.3% over the year to Sep 24, 2026 and +363.4% over five years.
  • Over ten years 4967 returned +4,924%, +47.9% a year compounded.
  • 4967's deepest drawdown was -79.0% from Jan 21, 2015 to May 10, 2016.
  • DataCedar holds 3,457 daily sessions of 4967 history from Jul 26, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4967 price chart, 2012 to 2026

4967 adjusted close, Jul 26, 2012 to Sep 24, 2026NT$4.13NT$17.03NT$70.23NT$289.6320122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4967 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.0%
3 months+1.2%
6 months+12.1%
Year to date+63.6%
1 year+229.3%
3 years+338.3%
5 years+363.4%
10 years+4,924%
Since Jul 26, 2012+2,210%
Compound annual growth, 14.2 years+24.8%

4967 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$294.96 on Jun 2, 2026
All time low close
NT$3.97 on May 10, 2016
52 week high
NT$312.88 on May 7, 2026
52 week low
NT$77.13 on Sep 26, 2025
Deepest drawdown
-79.0% from Jan 21, 2015 to May 10, 2016, recovered Jul 10, 2017
Best single session
+39.5% on Mar 27, 2017
Worst single session
-19.0% on Oct 11, 2022
Volatility, 1 year annualised
65.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2012
23.1×
Best calendar year
2023, +192%
Worst calendar year
2015, -65%

4967 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 26, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$184.04NT$312.88NT$165.16NT$272.50+48.8%1.8B178
2025NT$73.10NT$183.08NT$57.00NT$183.08+151.7%1.4B242
2024NT$80.26NT$170.00NT$70.95NT$72.73-9.9%1.7B242
2023NT$27.64NT$89.65NT$27.55NT$80.72+192.0%2B239
2022NT$58.95NT$58.95NT$25.91NT$27.64-52.2%111.9M246
2021NT$60.33NT$92.31NT$46.97NT$57.82-2.1%1.3B243
2020NT$34.92NT$60.56NT$26.53NT$59.04+71.0%836.8M245
2019NT$32.83NT$38.23NT$24.31NT$34.52+4.6%101.8M241
2018NT$17.53NT$40.48NT$17.32NT$33.02+88.3%58.5M245
2017NT$6.38NT$24.72NT$6.36NT$17.53+175.0%38.1M243
2016NT$6.37NT$7.15NT$3.97NT$6.38+0.1%1.7M244
2015NT$18.79NT$18.88NT$5.50NT$6.37-64.5%2.3M246
2014NT$8.95NT$18.54NT$8.95NT$17.96+100.5%5M248
2013NT$8.49NT$11.37NT$7.85NT$8.95+5.5%998.4K244
2012NT$11.80NT$12.58NT$8.43NT$8.49n/a0111

4967 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$272.50-1.3%
August 2026NT$276.00+22.0%
July 2026NT$226.18-11.4%
June 2026NT$255.24-4.5%
May 2026NT$267.35-1.8%
April 2026NT$272.19+41.2%
March 2026NT$192.76-2.7%
February 2026NT$198.09-19.0%
January 2026NT$244.59+33.6%
December 2025NT$183.08+43.2%
November 2025NT$127.86-2.2%
October 2025NT$130.77+57.9%

About the 4967 data

Daily bars. 3,457 sessions from Jul 26, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4967/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4956 Epileds Technologies, Inc.
  • 4958 Zhen Ding Technology Holding Limited
  • 4960 Cheng Mei Materials Technology Corporation
  • 4961 Fitipower Integrated Technology Inc.
  • 4968 RichWave Technology Corporation
  • 4976 Calin Technology Co., Ltd.
  • 4977 PCL Technologies, Inc.
  • 4989 LCY Technology Corp.

Common questions

4967 share price history

Start with any symbol.

Start free