Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.590 | 7.590 | 7.450 | 7.555 | 10.750 | 841,409 |
| 2022-05-05 | 7.661 | 7.801 | 7.625 | 7.766 | 11.050 | 864,803 |
| 2022-05-04 | 7.590 | 7.661 | 7.520 | 7.520 | 10.700 | 761,997 |
| 2022-05-03 | 7.661 | 7.696 | 7.450 | 7.520 | 10.700 | 850,708 |
| 2022-04-29 | 7.836 | 7.907 | 7.696 | 7.696 | 10.950 | 998,620 |
| 2022-04-28 | 7.731 | 7.907 | 7.731 | 7.801 | 11.100 | 995,289 |
| 2022-04-27 | 7.661 | 7.661 | 7.415 | 7.661 | 10.900 | 2,581,249 |
| 2022-04-26 | 8.082 | 8.188 | 7.836 | 7.907 | 11.250 | 1,681,883 |
| 2022-04-25 | 8.328 | 8.328 | 8.012 | 8.082 | 11.500 | 2,191,223 |
| 2022-04-22 | 8.434 | 8.574 | 8.363 | 8.434 | 12.000 | 1,524,173 |
| 2022-04-21 | 8.539 | 8.644 | 8.504 | 8.504 | 12.100 | 1,090,331 |
| 2022-04-20 | 8.680 | 8.715 | 8.539 | 8.539 | 12.150 | 1,052,731 |
| 2022-04-19 | 8.574 | 8.644 | 8.504 | 8.609 | 12.250 | 1,440,273 |
| 2022-04-18 | 8.715 | 8.715 | 8.504 | 8.574 | 12.200 | 1,444,544 |
| 2022-04-15 | 8.785 | 8.961 | 8.715 | 8.785 | 12.500 | 1,097,989 |
| 2022-04-14 | 9.101 | 9.172 | 8.785 | 8.855 | 12.600 | 1,562,667 |
| 2022-04-13 | 8.715 | 9.101 | 8.715 | 9.101 | 12.950 | 1,924,376 |
| 2022-04-12 | 8.644 | 8.785 | 8.539 | 8.644 | 12.300 | 1,874,580 |
| 2022-04-11 | 9.066 | 9.066 | 8.785 | 8.785 | 12.500 | 1,857,128 |
| 2022-04-08 | 9.066 | 9.101 | 8.996 | 9.066 | 12.900 | 1,067,338 |
| 2022-04-07 | 9.136 | 9.277 | 8.996 | 8.996 | 12.800 | 1,527,012 |
| 2022-04-06 | 9.172 | 9.172 | 9.066 | 9.066 | 12.900 | 1,289,296 |
| 2022-04-01 | 9.172 | 9.242 | 9.136 | 9.207 | 13.100 | 1,246,651 |
| 2022-03-31 | 9.347 | 9.418 | 9.242 | 9.277 | 13.200 | 883,988 |
| 2022-03-30 | 9.418 | 9.418 | 9.277 | 9.347 | 13.300 | 1,437,568 |
| 2022-03-29 | 9.418 | 9.453 | 9.207 | 9.277 | 13.200 | 1,519,918 |
| 2022-03-28 | 9.593 | 9.593 | 9.277 | 9.382 | 13.350 | 1,224,789 |
| 2022-03-25 | 9.628 | 9.628 | 9.418 | 9.418 | 13.400 | 2,267,192 |
| 2022-03-24 | 9.699 | 9.769 | 9.593 | 9.593 | 13.650 | 2,157,682 |
| 2022-03-23 | 9.769 | 9.769 | 9.523 | 9.664 | 13.750 | 1,854,262 |
| 2022-03-22 | 9.804 | 9.839 | 9.664 | 9.664 | 13.750 | 3,104,307 |
| 2022-03-21 | 9.488 | 9.839 | 9.488 | 9.769 | 13.900 | 5,126,628 |
| 2022-03-18 | 9.453 | 9.453 | 9.277 | 9.347 | 13.300 | 1,373,117 |
| 2022-03-17 | 9.347 | 9.418 | 9.312 | 9.418 | 13.400 | 1,688,023 |
| 2022-03-16 | 9.382 | 9.418 | 9.136 | 9.242 | 13.150 | 2,510,524 |
| 2022-03-15 | 9.664 | 9.664 | 9.172 | 9.207 | 13.100 | 3,793,024 |
| 2022-03-14 | 9.839 | 9.839 | 9.558 | 9.664 | 13.750 | 1,953,621 |
| 2022-03-11 | 9.769 | 9.874 | 9.664 | 9.699 | 13.800 | 2,214,772 |
| 2022-03-10 | 9.664 | 9.769 | 9.558 | 9.664 | 13.750 | 2,946,909 |
| 2022-03-09 | 9.769 | 9.804 | 9.453 | 9.664 | 13.750 | 3,879,916 |
| 2022-03-08 | 10.191 | 10.472 | 9.523 | 9.628 | 13.700 | 11,237,554 |
| 2022-03-07 | 9.664 | 10.542 | 9.593 | 10.331 | 14.700 | 15,813,599 |
| 2022-03-04 | 9.734 | 9.839 | 9.628 | 9.628 | 13.700 | 1,969,270 |
| 2022-03-03 | 10.050 | 10.050 | 9.699 | 9.734 | 13.850 | 3,769,163 |
| 2022-03-02 | 9.980 | 10.191 | 9.769 | 9.874 | 14.050 | 4,966,397 |
| 2022-03-01 | 10.191 | 10.401 | 9.839 | 9.945 | 14.150 | 5,923,110 |
| 2022-02-25 | 9.453 | 9.804 | 9.347 | 9.593 | 13.650 | 3,584,774 |
| 2022-02-24 | 9.558 | 9.769 | 9.066 | 9.312 | 13.250 | 5,642,955 |
| 2022-02-23 | 10.120 | 10.120 | 9.769 | 9.804 | 13.950 | 6,879,963 |
| 2022-02-22 | 9.839 | 10.226 | 9.558 | 10.120 | 14.400 | 17,918,624 |
| 2022-02-21 | 8.890 | 9.769 | 8.855 | 9.769 | 13.900 | 10,568,649 |
| 2022-02-18 | 8.644 | 8.890 | 8.644 | 8.890 | 12.650 | 1,233,637 |
| 2022-02-17 | 8.926 | 8.926 | 8.715 | 8.715 | 12.400 | 1,289,661 |
| 2022-02-16 | 9.031 | 9.066 | 8.820 | 8.855 | 12.600 | 1,061,337 |
| 2022-02-15 | 8.890 | 9.031 | 8.855 | 8.855 | 12.600 | 1,042,082 |
| 2022-02-14 | 8.926 | 9.031 | 8.820 | 8.961 | 12.750 | 1,697,073 |
| 2022-02-11 | 9.136 | 9.277 | 9.066 | 9.172 | 13.050 | 1,231,858 |
| 2022-02-10 | 9.418 | 9.418 | 9.172 | 9.277 | 13.200 | 1,658,178 |
| 2022-02-09 | 9.382 | 9.382 | 9.172 | 9.242 | 13.150 | 1,945,144 |
| 2022-02-08 | 9.277 | 9.488 | 9.136 | 9.207 | 13.100 | 6,143,637 |
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.