Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 5.622 | 5.679 | 5.622 | 5.629 | 8.010 | 474,799 |
| 2022-10-25 | 5.700 | 5.700 | 5.629 | 5.629 | 8.010 | 428,071 |
| 2022-10-24 | 5.665 | 5.735 | 5.651 | 5.658 | 8.050 | 472,162 |
| 2022-10-21 | 5.622 | 5.686 | 5.622 | 5.644 | 8.030 | 344,964 |
| 2022-10-20 | 5.658 | 5.658 | 5.594 | 5.658 | 8.050 | 649,449 |
| 2022-10-19 | 5.742 | 5.742 | 5.672 | 5.707 | 8.120 | 700,382 |
| 2022-10-18 | 5.672 | 5.798 | 5.665 | 5.707 | 8.120 | 644,828 |
| 2022-10-17 | 5.566 | 5.644 | 5.552 | 5.629 | 8.010 | 850,765 |
| 2022-10-14 | 5.503 | 5.658 | 5.503 | 5.622 | 8.000 | 958,847 |
| 2022-10-13 | 5.636 | 5.636 | 5.468 | 5.468 | 7.780 | 946,901 |
| 2022-10-12 | 5.573 | 5.644 | 5.524 | 5.608 | 7.980 | 725,570 |
| 2022-10-11 | 5.608 | 5.608 | 5.475 | 5.475 | 7.790 | 655,248 |
| 2022-10-07 | 5.552 | 5.636 | 5.552 | 5.636 | 8.020 | 1,089,683 |
| 2022-10-06 | 5.629 | 5.651 | 5.559 | 5.587 | 7.950 | 588,322 |
| 2022-10-05 | 5.693 | 5.707 | 5.601 | 5.608 | 7.980 | 968,646 |
| 2022-10-04 | 5.693 | 5.693 | 5.644 | 5.672 | 8.070 | 538,731 |
| 2022-10-03 | 5.503 | 5.622 | 5.482 | 5.601 | 7.970 | 565,245 |
| 2022-09-30 | 5.433 | 5.622 | 5.383 | 5.601 | 7.970 | 637,585 |
| 2022-09-29 | 5.383 | 5.517 | 5.383 | 5.454 | 7.760 | 558,356 |
| 2022-09-28 | 5.524 | 5.538 | 5.376 | 5.376 | 7.650 | 1,182,797 |
| 2022-09-27 | 5.398 | 5.538 | 5.398 | 5.524 | 7.860 | 670,800 |
| 2022-09-26 | 5.608 | 5.608 | 5.524 | 5.524 | 7.860 | 1,240,866 |
| 2022-09-23 | 5.658 | 5.693 | 5.622 | 5.622 | 8.000 | 706,110 |
| 2022-09-22 | 5.693 | 5.693 | 5.622 | 5.658 | 8.050 | 677,254 |
| 2022-09-21 | 5.714 | 5.714 | 5.665 | 5.693 | 8.100 | 420,503 |
| 2022-09-20 | 5.763 | 5.770 | 5.714 | 5.728 | 8.150 | 306,672 |
| 2022-09-19 | 5.847 | 5.847 | 5.742 | 5.756 | 8.190 | 371,443 |
| 2022-09-16 | 5.826 | 5.826 | 5.728 | 5.742 | 8.170 | 490,016 |
| 2022-09-15 | 5.742 | 5.847 | 5.742 | 5.819 | 8.280 | 673,300 |
| 2022-09-14 | 5.707 | 5.756 | 5.658 | 5.742 | 8.170 | 390,720 |
| 2022-09-13 | 5.882 | 5.882 | 5.798 | 5.819 | 8.280 | 533,989 |
| 2022-09-12 | 5.819 | 5.882 | 5.791 | 5.833 | 8.300 | 588,650 |
| 2022-09-08 | 5.763 | 5.812 | 5.721 | 5.777 | 8.220 | 640,877 |
| 2022-09-07 | 5.742 | 5.833 | 5.693 | 5.721 | 8.140 | 563,772 |
| 2022-09-06 | 5.721 | 5.861 | 5.707 | 5.707 | 8.120 | 491,703 |
| 2022-09-05 | 5.946 | 5.946 | 5.777 | 5.777 | 8.220 | 870,037 |
| 2022-09-02 | 6.107 | 6.107 | 5.974 | 5.974 | 8.500 | 562,348 |
| 2022-09-01 | 6.150 | 6.150 | 6.030 | 6.072 | 8.640 | 722,433 |
| 2022-08-31 | 6.135 | 6.178 | 6.086 | 6.150 | 8.750 | 499,839 |
| 2022-08-30 | 6.072 | 6.164 | 6.065 | 6.142 | 8.740 | 894,235 |
| 2022-08-29 | 6.121 | 6.121 | 6.009 | 6.072 | 8.640 | 898,148 |
| 2022-08-26 | 6.269 | 6.332 | 6.255 | 6.255 | 8.900 | 649,942 |
| 2022-08-25 | 6.388 | 6.388 | 6.255 | 6.262 | 8.910 | 676,660 |
| 2022-08-24 | 6.199 | 6.360 | 6.199 | 6.269 | 8.920 | 715,460 |
| 2022-08-23 | 6.234 | 6.255 | 6.192 | 6.192 | 8.810 | 578,679 |
| 2022-08-22 | 6.297 | 6.297 | 6.213 | 6.234 | 8.870 | 739,716 |
| 2022-08-19 | 6.353 | 6.381 | 6.269 | 6.318 | 8.990 | 991,446 |
| 2022-08-18 | 6.318 | 6.452 | 6.304 | 6.360 | 9.050 | 1,334,898 |
| 2022-08-17 | 6.283 | 6.388 | 6.255 | 6.353 | 9.040 | 1,836,348 |
| 2022-08-16 | 6.269 | 6.297 | 6.157 | 6.171 | 8.780 | 1,128,233 |
| 2022-08-15 | 6.269 | 6.403 | 6.086 | 6.269 | 8.920 | 1,824,165 |
| 2022-08-12 | 6.121 | 6.438 | 6.121 | 6.269 | 8.920 | 2,271,819 |
| 2022-08-11 | 6.065 | 6.135 | 6.065 | 6.086 | 8.660 | 570,238 |
| 2022-08-10 | 5.988 | 6.100 | 5.988 | 6.030 | 8.580 | 655,540 |
| 2022-08-09 | 6.065 | 6.086 | 5.988 | 6.030 | 8.580 | 552,453 |
| 2022-08-08 | 6.044 | 6.178 | 6.044 | 6.058 | 8.620 | 1,006,139 |
| 2022-08-05 | 6.171 | 6.171 | 6.051 | 6.100 | 8.680 | 953,320 |
| 2022-08-04 | 6.325 | 6.325 | 5.939 | 6.009 | 8.550 | 1,512,343 |
| 2022-08-03 | 6.641 | 6.641 | 6.283 | 6.297 | 8.960 | 3,429,403 |
| 2022-08-02 | 6.255 | 6.810 | 6.023 | 6.663 | 9.480 | 7,622,050 |
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.