Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.665 | 6.206 | 5.636 | 6.206 | 8.830 | 3,514,623 |
| 2022-07-29 | 5.629 | 5.686 | 5.629 | 5.644 | 8.030 | 475,128 |
| 2022-07-28 | 5.714 | 5.714 | 5.622 | 5.622 | 8.000 | 540,839 |
| 2022-07-27 | 5.686 | 5.693 | 5.622 | 5.672 | 8.070 | 555,215 |
| 2022-07-26 | 5.847 | 5.854 | 5.686 | 5.686 | 8.090 | 720,602 |
| 2022-07-25 | 5.840 | 5.882 | 5.777 | 5.833 | 8.300 | 391,064 |
| 2022-07-22 | 5.889 | 5.904 | 5.840 | 5.840 | 8.310 | 623,577 |
| 2022-07-21 | 5.974 | 6.009 | 5.868 | 5.904 | 8.400 | 650,308 |
| 2022-07-20 | 6.255 | 6.269 | 5.953 | 5.974 | 8.500 | 1,684,854 |
| 2022-07-19 | 5.728 | 6.065 | 5.665 | 6.065 | 8.630 | 1,470,198 |
| 2022-07-18 | 5.629 | 5.728 | 5.629 | 5.728 | 8.150 | 600,967 |
| 2022-07-15 | 5.735 | 5.735 | 5.608 | 5.629 | 8.010 | 703,861 |
| 2022-07-14 | 5.693 | 5.735 | 5.622 | 5.693 | 8.100 | 516,142 |
| 2022-07-13 | 5.608 | 5.756 | 5.608 | 5.686 | 8.090 | 757,793 |
| 2022-07-12 | 5.805 | 5.805 | 5.559 | 5.566 | 7.920 | 1,399,807 |
| 2022-07-11 | 5.833 | 5.840 | 5.742 | 5.770 | 8.210 | 409,854 |
| 2022-07-08 | 5.763 | 5.875 | 5.763 | 5.819 | 8.280 | 953,570 |
| 2022-07-07 | 5.665 | 5.763 | 5.566 | 5.763 | 8.200 | 889,052 |
| 2022-07-06 | 5.826 | 5.840 | 5.658 | 5.665 | 8.060 | 702,374 |
| 2022-07-05 | 5.728 | 5.868 | 5.728 | 5.826 | 8.290 | 1,295,532 |
| 2022-07-04 | 5.651 | 5.672 | 5.524 | 5.636 | 8.020 | 1,321,763 |
| 2022-07-01 | 5.826 | 5.826 | 5.587 | 5.622 | 8.000 | 1,637,297 |
| 2022-06-30 | 6.093 | 6.093 | 5.819 | 5.833 | 8.300 | 1,878,903 |
| 2022-06-29 | 6.178 | 6.178 | 6.100 | 6.114 | 8.700 | 531,613 |
| 2022-06-28 | 6.325 | 6.325 | 6.121 | 6.178 | 8.790 | 554,095 |
| 2022-06-27 | 6.135 | 6.290 | 6.135 | 6.262 | 8.910 | 1,037,075 |
| 2022-06-24 | 6.100 | 6.178 | 6.030 | 6.100 | 8.680 | 809,162 |
| 2022-06-23 | 6.072 | 6.114 | 6.030 | 6.037 | 8.590 | 1,224,420 |
| 2022-06-22 | 6.360 | 6.360 | 6.044 | 6.058 | 8.620 | 1,426,962 |
| 2022-06-21 | 6.079 | 6.466 | 6.079 | 6.332 | 9.010 | 1,329,240 |
| 2022-06-20 | 6.325 | 6.332 | 6.037 | 6.051 | 8.610 | 2,095,773 |
| 2022-06-17 | 6.543 | 6.543 | 6.311 | 6.325 | 9.000 | 2,105,035 |
| 2022-06-16 | 6.803 | 6.859 | 6.543 | 6.550 | 9.320 | 933,252 |
| 2022-06-15 | 6.663 | 6.930 | 6.606 | 6.768 | 9.630 | 880,745 |
| 2022-06-14 | 6.578 | 6.747 | 6.501 | 6.663 | 9.480 | 1,705,099 |
| 2022-06-13 | 7.021 | 7.021 | 6.831 | 6.831 | 9.720 | 2,249,190 |
| 2022-06-10 | 7.028 | 7.098 | 7.028 | 7.063 | 10.050 | 655,243 |
| 2022-06-09 | 7.133 | 7.133 | 7.063 | 7.098 | 10.100 | 587,449 |
| 2022-06-08 | 7.133 | 7.204 | 7.133 | 7.133 | 10.150 | 652,405 |
| 2022-06-07 | 7.169 | 7.204 | 7.098 | 7.133 | 10.150 | 471,376 |
| 2022-06-06 | 7.169 | 7.204 | 7.063 | 7.169 | 10.200 | 592,265 |
| 2022-06-02 | 7.239 | 7.239 | 7.098 | 7.133 | 10.150 | 589,766 |
| 2022-06-01 | 7.239 | 7.274 | 7.204 | 7.239 | 10.300 | 789,020 |
| 2022-05-31 | 7.239 | 7.239 | 7.133 | 7.204 | 10.250 | 517,341 |
| 2022-05-30 | 7.169 | 7.239 | 7.169 | 7.204 | 10.250 | 739,746 |
| 2022-05-27 | 7.169 | 7.169 | 7.098 | 7.169 | 10.200 | 568,377 |
| 2022-05-26 | 7.239 | 7.239 | 7.063 | 7.063 | 10.050 | 644,376 |
| 2022-05-25 | 7.133 | 7.169 | 7.063 | 7.133 | 10.150 | 624,432 |
| 2022-05-24 | 7.204 | 7.309 | 7.028 | 7.098 | 10.100 | 947,182 |
| 2022-05-23 | 7.204 | 7.274 | 7.063 | 7.204 | 10.250 | 1,007,747 |
| 2022-05-20 | 7.169 | 7.379 | 7.063 | 7.204 | 10.250 | 1,162,832 |
| 2022-05-19 | 7.028 | 7.309 | 7.021 | 7.133 | 10.150 | 1,423,453 |
| 2022-05-18 | 7.063 | 7.379 | 7.063 | 7.379 | 10.500 | 1,838,141 |
| 2022-05-17 | 7.014 | 7.063 | 7.000 | 7.014 | 9.980 | 1,118,257 |
| 2022-05-16 | 7.204 | 7.204 | 7.014 | 7.014 | 9.980 | 833,427 |
| 2022-05-13 | 6.958 | 7.133 | 6.958 | 7.063 | 10.050 | 1,181,236 |
| 2022-05-12 | 7.133 | 7.133 | 6.958 | 6.958 | 9.900 | 1,798,317 |
| 2022-05-11 | 7.274 | 7.309 | 7.098 | 7.133 | 10.150 | 784,036 |
| 2022-05-10 | 7.028 | 7.274 | 6.937 | 7.274 | 10.350 | 1,664,680 |
| 2022-05-09 | 7.555 | 7.555 | 7.169 | 7.169 | 10.200 | 1,738,806 |
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.