Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7.028 | 7.239 | 7.028 | 7.169 | 10.200 | 4,794,608 |
| 2023-05-02 | 6.923 | 7.485 | 6.887 | 7.379 | 10.500 | 12,292,204 |
| 2023-04-28 | 6.325 | 6.845 | 6.318 | 6.845 | 9.740 | 12,012,882 |
| 2023-04-27 | 6.065 | 6.241 | 6.030 | 6.227 | 8.860 | 2,351,054 |
| 2023-04-26 | 5.925 | 6.044 | 5.904 | 6.044 | 8.600 | 1,056,197 |
| 2023-04-25 | 5.918 | 5.967 | 5.918 | 5.925 | 8.430 | 1,141,004 |
| 2023-04-24 | 5.868 | 5.918 | 5.854 | 5.918 | 8.420 | 531,641 |
| 2023-04-21 | 6.185 | 6.185 | 5.889 | 5.889 | 8.380 | 1,503,146 |
| 2023-04-20 | 5.967 | 6.009 | 5.939 | 6.009 | 8.550 | 1,330,197 |
| 2023-04-19 | 5.904 | 5.960 | 5.897 | 5.960 | 8.480 | 1,112,783 |
| 2023-04-18 | 5.868 | 5.960 | 5.868 | 5.889 | 8.380 | 841,821 |
| 2023-04-17 | 5.861 | 5.897 | 5.847 | 5.868 | 8.350 | 799,770 |
| 2023-04-14 | 5.875 | 5.904 | 5.854 | 5.868 | 8.350 | 721,167 |
| 2023-04-13 | 5.882 | 5.897 | 5.840 | 5.875 | 8.360 | 651,666 |
| 2023-04-12 | 5.868 | 5.882 | 5.833 | 5.875 | 8.360 | 845,810 |
| 2023-04-11 | 5.819 | 5.861 | 5.819 | 5.833 | 8.300 | 417,983 |
| 2023-04-10 | 5.819 | 5.833 | 5.798 | 5.819 | 8.280 | 491,929 |
| 2023-04-07 | 5.847 | 5.847 | 5.798 | 5.819 | 8.280 | 481,403 |
| 2023-04-06 | 5.826 | 5.847 | 5.798 | 5.833 | 8.300 | 601,369 |
| 2023-03-31 | 5.854 | 5.861 | 5.812 | 5.826 | 8.290 | 768,410 |
| 2023-03-30 | 5.847 | 5.854 | 5.819 | 5.833 | 8.300 | 472,862 |
| 2023-03-29 | 5.826 | 5.847 | 5.819 | 5.847 | 8.320 | 622,872 |
| 2023-03-28 | 5.833 | 5.882 | 5.791 | 5.826 | 8.290 | 651,302 |
| 2023-03-27 | 5.798 | 5.833 | 5.714 | 5.833 | 8.300 | 783,457 |
| 2023-03-24 | 5.826 | 5.826 | 5.784 | 5.798 | 8.250 | 448,081 |
| 2023-03-23 | 5.798 | 5.812 | 5.763 | 5.784 | 8.230 | 595,838 |
| 2023-03-22 | 5.798 | 5.833 | 5.791 | 5.798 | 8.250 | 652,242 |
| 2023-03-21 | 5.756 | 5.805 | 5.756 | 5.798 | 8.250 | 682,504 |
| 2023-03-20 | 5.573 | 5.770 | 5.566 | 5.756 | 8.190 | 899,002 |
| 2023-03-17 | 5.770 | 5.805 | 5.763 | 5.805 | 8.260 | 615,838 |
| 2023-03-16 | 5.882 | 5.882 | 5.735 | 5.749 | 8.180 | 1,665,496 |
| 2023-03-15 | 5.904 | 5.918 | 5.868 | 5.875 | 8.360 | 3,046,932 |
| 2023-03-14 | 5.939 | 5.939 | 5.897 | 5.904 | 8.400 | 664,966 |
| 2023-03-13 | 5.889 | 5.932 | 5.826 | 5.918 | 8.420 | 1,806,628 |
| 2023-03-10 | 5.988 | 5.988 | 5.868 | 5.904 | 8.400 | 1,931,232 |
| 2023-03-09 | 6.044 | 6.044 | 5.974 | 5.988 | 8.520 | 919,843 |
| 2023-03-08 | 6.044 | 6.065 | 6.009 | 6.044 | 8.600 | 823,926 |
| 2023-03-07 | 6.079 | 6.100 | 6.030 | 6.058 | 8.620 | 728,068 |
| 2023-03-06 | 6.114 | 6.114 | 6.051 | 6.065 | 8.630 | 661,522 |
| 2023-03-03 | 6.065 | 6.114 | 6.030 | 6.037 | 8.590 | 637,108 |
| 2023-03-02 | 6.058 | 6.086 | 6.030 | 6.051 | 8.610 | 549,732 |
| 2023-03-01 | 6.206 | 6.206 | 6.044 | 6.051 | 8.610 | 1,057,349 |
| 2023-02-24 | 6.206 | 6.255 | 6.150 | 6.199 | 8.820 | 881,734 |
| 2023-02-23 | 6.192 | 6.248 | 6.192 | 6.206 | 8.830 | 900,358 |
| 2023-02-22 | 6.157 | 6.255 | 6.093 | 6.178 | 8.790 | 1,582,766 |
| 2023-02-21 | 6.086 | 6.178 | 6.079 | 6.135 | 8.730 | 1,073,762 |
| 2023-02-20 | 6.037 | 6.093 | 6.037 | 6.086 | 8.660 | 1,203,651 |
| 2023-02-17 | 6.044 | 6.058 | 6.009 | 6.044 | 8.600 | 749,148 |
| 2023-02-16 | 6.185 | 6.192 | 6.023 | 6.065 | 8.630 | 1,336,001 |
| 2023-02-15 | 5.946 | 6.150 | 5.946 | 6.072 | 8.640 | 2,358,112 |
| 2023-02-14 | 5.854 | 5.918 | 5.854 | 5.918 | 8.420 | 656,810 |
| 2023-02-13 | 5.868 | 5.868 | 5.826 | 5.854 | 8.330 | 432,164 |
| 2023-02-10 | 5.882 | 5.904 | 5.868 | 5.868 | 8.350 | 359,988 |
| 2023-02-09 | 5.904 | 5.918 | 5.882 | 5.882 | 8.370 | 540,742 |
| 2023-02-08 | 5.953 | 5.967 | 5.889 | 5.925 | 8.430 | 594,188 |
| 2023-02-07 | 5.960 | 5.960 | 5.911 | 5.953 | 8.470 | 360,590 |
| 2023-02-06 | 5.967 | 6.002 | 5.918 | 5.960 | 8.480 | 525,758 |
| 2023-02-03 | 5.988 | 6.016 | 5.918 | 5.967 | 8.490 | 688,824 |
| 2023-02-02 | 6.016 | 6.023 | 5.974 | 5.988 | 8.520 | 837,773 |
| 2023-02-01 | 6.065 | 6.079 | 5.981 | 6.016 | 8.560 | 902,644 |
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.