Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.918 | 6.037 | 5.918 | 6.023 | 8.570 | 850,863 |
| 2023-01-30 | 5.840 | 5.939 | 5.840 | 5.925 | 8.430 | 665,829 |
| 2023-01-17 | 5.840 | 5.875 | 5.812 | 5.833 | 8.300 | 567,011 |
| 2023-01-16 | 5.868 | 5.946 | 5.847 | 5.847 | 8.320 | 235,294 |
| 2023-01-13 | 5.904 | 5.904 | 5.861 | 5.861 | 8.340 | 392,769 |
| 2023-01-12 | 5.974 | 5.995 | 5.882 | 5.889 | 8.380 | 389,350 |
| 2023-01-11 | 5.875 | 6.002 | 5.868 | 5.925 | 8.430 | 952,888 |
| 2023-01-10 | 5.854 | 5.925 | 5.854 | 5.875 | 8.360 | 346,283 |
| 2023-01-09 | 5.854 | 5.918 | 5.854 | 5.875 | 8.360 | 393,523 |
| 2023-01-06 | 5.861 | 5.882 | 5.833 | 5.840 | 8.310 | 252,806 |
| 2023-01-05 | 5.861 | 5.918 | 5.847 | 5.861 | 8.340 | 295,794 |
| 2023-01-04 | 5.840 | 5.875 | 5.833 | 5.847 | 8.320 | 292,426 |
| 2023-01-03 | 5.875 | 5.875 | 5.784 | 5.840 | 8.310 | 289,929 |
| 2022-12-30 | 5.889 | 5.953 | 5.847 | 5.847 | 8.320 | 356,306 |
| 2022-12-29 | 5.925 | 5.939 | 5.798 | 5.847 | 8.320 | 993,514 |
| 2022-12-28 | 6.044 | 6.065 | 5.911 | 5.911 | 8.410 | 900,496 |
| 2022-12-27 | 6.086 | 6.100 | 5.974 | 6.002 | 8.540 | 770,168 |
| 2022-12-26 | 6.150 | 6.150 | 6.016 | 6.065 | 8.630 | 688,213 |
| 2022-12-23 | 5.953 | 6.114 | 5.953 | 6.079 | 8.650 | 786,799 |
| 2022-12-22 | 6.185 | 6.185 | 6.079 | 6.164 | 8.770 | 1,507,315 |
| 2022-12-21 | 5.861 | 6.213 | 5.861 | 6.150 | 8.750 | 2,796,023 |
| 2022-12-20 | 6.009 | 6.072 | 5.847 | 5.847 | 8.320 | 1,202,069 |
| 2022-12-19 | 5.981 | 6.058 | 5.939 | 5.939 | 8.450 | 766,907 |
| 2022-12-16 | 6.030 | 6.100 | 5.932 | 5.974 | 8.500 | 1,316,354 |
| 2022-12-15 | 5.960 | 6.241 | 5.932 | 6.114 | 8.700 | 2,522,936 |
| 2022-12-14 | 6.016 | 6.058 | 5.939 | 5.953 | 8.470 | 2,863,013 |
| 2022-12-13 | 5.707 | 6.241 | 5.700 | 6.171 | 8.780 | 5,749,927 |
| 2022-12-12 | 5.721 | 5.721 | 5.672 | 5.679 | 8.080 | 371,641 |
| 2022-12-09 | 5.777 | 5.777 | 5.707 | 5.721 | 8.140 | 329,913 |
| 2022-12-08 | 5.707 | 5.749 | 5.679 | 5.749 | 8.180 | 405,022 |
| 2022-12-07 | 5.770 | 5.826 | 5.658 | 5.714 | 8.130 | 893,934 |
| 2022-12-06 | 5.925 | 5.925 | 5.798 | 5.826 | 8.290 | 699,318 |
| 2022-12-05 | 5.847 | 5.932 | 5.833 | 5.925 | 8.430 | 894,375 |
| 2022-12-02 | 5.861 | 5.889 | 5.833 | 5.847 | 8.320 | 515,910 |
| 2022-12-01 | 5.875 | 5.939 | 5.777 | 5.833 | 8.300 | 1,285,769 |
| 2022-11-30 | 5.763 | 5.833 | 5.756 | 5.833 | 8.300 | 832,549 |
| 2022-11-29 | 5.693 | 5.763 | 5.658 | 5.763 | 8.200 | 480,095 |
| 2022-11-28 | 5.742 | 5.749 | 5.658 | 5.693 | 8.100 | 461,589 |
| 2022-11-25 | 5.735 | 5.819 | 5.735 | 5.763 | 8.200 | 502,899 |
| 2022-11-24 | 5.700 | 5.742 | 5.700 | 5.728 | 8.150 | 319,949 |
| 2022-11-23 | 5.679 | 5.742 | 5.679 | 5.700 | 8.110 | 745,586 |
| 2022-11-22 | 5.672 | 5.693 | 5.644 | 5.672 | 8.070 | 510,371 |
| 2022-11-21 | 5.700 | 5.700 | 5.651 | 5.672 | 8.070 | 522,247 |
| 2022-11-18 | 5.777 | 5.819 | 5.700 | 5.700 | 8.110 | 653,673 |
| 2022-11-17 | 5.826 | 5.868 | 5.763 | 5.777 | 8.220 | 647,798 |
| 2022-11-16 | 6.079 | 6.100 | 5.833 | 5.833 | 8.300 | 1,739,665 |
| 2022-11-15 | 5.854 | 6.171 | 5.798 | 6.072 | 8.640 | 2,065,595 |
| 2022-11-14 | 5.700 | 5.833 | 5.700 | 5.826 | 8.290 | 1,154,697 |
| 2022-11-11 | 5.847 | 5.854 | 5.700 | 5.714 | 8.130 | 705,119 |
| 2022-11-10 | 5.749 | 5.763 | 5.700 | 5.728 | 8.150 | 364,768 |
| 2022-11-09 | 5.770 | 5.770 | 5.742 | 5.763 | 8.200 | 556,795 |
| 2022-11-08 | 5.749 | 5.770 | 5.700 | 5.735 | 8.160 | 508,708 |
| 2022-11-07 | 5.622 | 5.756 | 5.622 | 5.749 | 8.180 | 1,010,216 |
| 2022-11-04 | 5.594 | 5.658 | 5.594 | 5.658 | 8.050 | 322,736 |
| 2022-11-03 | 5.622 | 5.644 | 5.594 | 5.644 | 8.030 | 517,202 |
| 2022-11-02 | 5.629 | 5.665 | 5.622 | 5.629 | 8.010 | 266,673 |
| 2022-11-01 | 5.622 | 5.686 | 5.615 | 5.622 | 8.000 | 506,412 |
| 2022-10-31 | 5.636 | 5.658 | 5.615 | 5.622 | 8.000 | 413,214 |
| 2022-10-28 | 5.707 | 5.721 | 5.615 | 5.622 | 8.000 | 736,549 |
| 2022-10-27 | 5.629 | 5.707 | 5.629 | 5.693 | 8.100 | 703,801 |
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.