Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.501 | 6.501 | 6.445 | 6.466 | 9.200 | 824,115 |
| 2023-07-27 | 6.487 | 6.522 | 6.466 | 6.501 | 9.250 | 754,461 |
| 2023-07-26 | 6.487 | 6.536 | 6.466 | 6.487 | 9.230 | 648,218 |
| 2023-07-25 | 6.508 | 6.543 | 6.473 | 6.487 | 9.230 | 743,582 |
| 2023-07-24 | 6.599 | 6.599 | 6.480 | 6.480 | 9.220 | 1,557,428 |
| 2023-07-21 | 6.754 | 6.754 | 6.578 | 6.599 | 9.390 | 1,008,535 |
| 2023-07-20 | 6.571 | 6.831 | 6.571 | 6.754 | 9.610 | 1,413,027 |
| 2023-07-19 | 6.557 | 6.585 | 6.543 | 6.571 | 9.350 | 822,585 |
| 2023-07-18 | 6.606 | 6.606 | 6.536 | 6.550 | 9.320 | 1,222,579 |
| 2023-07-17 | 6.592 | 6.677 | 6.571 | 6.599 | 9.390 | 1,203,507 |
| 2023-07-14 | 6.585 | 6.634 | 6.571 | 6.592 | 9.380 | 1,050,595 |
| 2023-07-13 | 6.726 | 6.726 | 6.578 | 6.585 | 9.370 | 1,265,819 |
| 2023-07-12 | 6.677 | 6.677 | 6.606 | 6.627 | 9.430 | 800,045 |
| 2023-07-11 | 6.691 | 6.733 | 6.656 | 6.677 | 9.500 | 787,019 |
| 2023-07-10 | 6.859 | 6.859 | 6.656 | 6.691 | 9.520 | 913,545 |
| 2023-07-07 | 6.599 | 6.866 | 6.536 | 6.754 | 9.610 | 1,416,652 |
| 2023-07-06 | 6.691 | 6.691 | 6.585 | 6.599 | 9.390 | 1,425,315 |
| 2023-07-05 | 6.775 | 6.789 | 6.677 | 6.691 | 9.520 | 1,593,860 |
| 2023-07-04 | 6.831 | 6.831 | 6.747 | 6.747 | 9.600 | 1,105,152 |
| 2023-07-03 | 6.817 | 6.880 | 6.796 | 6.796 | 9.670 | 926,454 |
| 2023-06-30 | 6.887 | 6.937 | 6.803 | 6.810 | 9.690 | 1,444,174 |
| 2023-06-29 | 6.965 | 7.007 | 6.838 | 6.873 | 9.780 | 1,587,395 |
| 2023-06-28 | 7.028 | 7.098 | 7.000 | 7.000 | 9.960 | 449,053 |
| 2023-06-27 | 7.028 | 7.098 | 6.951 | 7.021 | 9.990 | 778,997 |
| 2023-06-26 | 7.028 | 7.063 | 6.923 | 7.028 | 10.000 | 619,359 |
| 2023-06-21 | 6.958 | 7.098 | 6.958 | 7.007 | 9.970 | 569,493 |
| 2023-06-20 | 7.098 | 7.098 | 7.000 | 7.007 | 9.970 | 758,067 |
| 2023-06-19 | 6.909 | 7.169 | 6.887 | 7.098 | 10.100 | 1,535,398 |
| 2023-06-16 | 6.965 | 7.000 | 6.894 | 6.909 | 9.830 | 1,020,217 |
| 2023-06-15 | 6.993 | 7.098 | 6.887 | 6.986 | 9.940 | 1,345,937 |
| 2023-06-14 | 6.789 | 7.000 | 6.789 | 6.958 | 9.900 | 1,300,891 |
| 2023-06-13 | 6.733 | 6.803 | 6.733 | 6.775 | 9.640 | 905,689 |
| 2023-06-12 | 6.894 | 6.894 | 6.677 | 6.705 | 9.540 | 2,177,561 |
| 2023-06-09 | 7.007 | 7.028 | 6.887 | 6.894 | 9.810 | 1,967,817 |
| 2023-06-08 | 7.098 | 7.133 | 6.747 | 7.028 | 10.000 | 2,333,677 |
| 2023-06-07 | 7.133 | 7.239 | 7.063 | 7.098 | 10.100 | 1,298,679 |
| 2023-06-06 | 7.204 | 7.344 | 7.133 | 7.133 | 10.150 | 691,650 |
| 2023-06-05 | 7.098 | 7.309 | 7.098 | 7.274 | 10.350 | 1,048,689 |
| 2023-06-02 | 7.133 | 7.169 | 7.098 | 7.098 | 10.100 | 1,537,774 |
| 2023-06-01 | 7.133 | 7.169 | 7.063 | 7.133 | 10.150 | 1,000,180 |
| 2023-05-31 | 7.133 | 7.309 | 7.133 | 7.169 | 10.200 | 822,639 |
| 2023-05-30 | 7.204 | 7.274 | 7.133 | 7.204 | 10.250 | 904,041 |
| 2023-05-29 | 7.169 | 7.274 | 7.098 | 7.204 | 10.250 | 1,055,814 |
| 2023-05-26 | 7.239 | 7.239 | 7.028 | 7.133 | 10.150 | 2,316,608 |
| 2023-05-25 | 7.450 | 7.450 | 7.098 | 7.239 | 10.300 | 2,098,290 |
| 2023-05-24 | 7.379 | 7.450 | 7.309 | 7.450 | 10.600 | 1,422,986 |
| 2023-05-23 | 7.625 | 7.625 | 7.239 | 7.379 | 10.500 | 4,961,563 |
| 2023-05-22 | 7.766 | 7.766 | 7.590 | 7.625 | 10.850 | 1,838,587 |
| 2023-05-19 | 7.731 | 7.977 | 7.625 | 7.696 | 10.950 | 3,571,537 |
| 2023-05-18 | 7.801 | 7.801 | 7.520 | 7.625 | 10.850 | 1,865,164 |
| 2023-05-17 | 7.590 | 7.871 | 7.590 | 7.696 | 10.950 | 2,182,629 |
| 2023-05-16 | 7.731 | 7.766 | 7.485 | 7.590 | 10.800 | 2,738,704 |
| 2023-05-15 | 7.801 | 8.047 | 7.625 | 7.731 | 11.000 | 3,454,655 |
| 2023-05-12 | 7.590 | 7.836 | 7.309 | 7.766 | 11.050 | 4,069,409 |
| 2023-05-11 | 7.731 | 7.766 | 7.239 | 7.590 | 10.800 | 8,345,551 |
| 2023-05-10 | 7.133 | 7.836 | 7.098 | 7.836 | 11.150 | 10,355,396 |
| 2023-05-09 | 7.274 | 7.274 | 7.028 | 7.133 | 10.150 | 2,917,295 |
| 2023-05-08 | 7.239 | 7.274 | 7.098 | 7.204 | 10.250 | 2,363,547 |
| 2023-05-05 | 7.133 | 7.415 | 7.028 | 7.204 | 10.250 | 2,872,571 |
| 2023-05-04 | 7.169 | 7.169 | 6.902 | 7.028 | 10.000 | 3,348,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.