Tycoons Group Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.434	9.136	8.434	9.136	13.000	4,658,787
2022-01-26	8.293	8.434	8.258	8.328	11.850	1,197,771
2022-01-25	8.363	8.539	8.293	8.293	11.800	1,437,984
2022-01-24	8.469	8.469	8.223	8.398	11.950	1,749,359
2022-01-21	8.750	8.926	8.644	8.644	12.300	1,635,516
2022-01-20	8.680	8.890	8.680	8.855	12.600	1,072,039
2022-01-19	8.785	8.820	8.715	8.715	12.400	1,118,042
2022-01-18	8.926	9.031	8.855	8.855	12.600	1,001,328
2022-01-17	9.066	9.066	8.785	8.926	12.700	1,273,179
2022-01-14	9.207	9.207	8.715	8.926	12.700	3,189,493
2022-01-13	8.820	9.347	8.785	9.242	13.150	4,809,627
2022-01-12	8.961	9.101	8.644	8.750	12.450	18,419,158
2022-01-11	9.172	9.207	8.926	8.926	12.700	3,325,347
2022-01-10	9.453	9.488	9.136	9.172	13.050	3,832,587
2022-01-07	9.664	9.699	9.347	9.418	13.400	3,367,897
2022-01-06	9.734	9.734	9.628	9.628	13.700	1,488,149
2022-01-05	9.769	9.874	9.699	9.734	13.850	1,784,763
2022-01-04	9.874	9.909	9.734	9.769	13.900	2,438,333
2022-01-03	10.155	10.155	9.839	9.839	14.000	2,892,196
2021-12-30	10.261	10.296	10.050	10.120	14.400	1,738,647
2021-12-29	10.155	10.261	9.980	10.191	14.500	4,131,402
2021-12-28	10.120	10.437	10.050	10.050	14.300	3,875,997
2021-12-27	9.945	10.120	9.945	10.050	14.300	2,934,148
2021-12-24	10.191	10.191	9.945	9.945	14.150	2,547,039
2021-12-23	10.015	10.191	9.945	10.050	14.300	3,431,473
2021-12-22	10.050	10.155	9.945	9.980	14.200	1,934,897
2021-12-21	10.050	10.085	9.804	10.085	14.350	4,283,053
2021-12-20	9.909	10.366	9.874	10.050	14.300	10,700,678
2021-12-17	9.769	10.050	9.734	9.804	13.950	7,831,713
2021-12-16	9.839	9.874	9.664	9.699	13.800	1,310,274
2021-12-15	9.769	9.839	9.664	9.769	13.900	1,636,213
2021-12-14	9.909	9.980	9.628	9.664	13.750	4,071,592
2021-12-13	9.734	10.050	9.699	9.909	14.100	4,651,516
2021-12-10	9.804	9.945	9.734	9.734	13.850	2,614,725
2021-12-09	9.909	9.980	9.769	9.804	13.950	2,507,383
2021-12-08	10.120	10.296	9.874	9.874	14.050	5,957,000
2021-12-07	9.909	10.050	9.804	9.945	14.150	4,210,992
2021-12-06	9.839	9.980	9.699	9.769	13.900	2,208,950
2021-12-03	9.734	10.085	9.734	9.769	13.900	4,138,764
2021-12-02	9.804	9.804	9.558	9.628	13.700	3,127,362
2021-12-01	9.734	9.804	9.628	9.699	13.800	1,906,933
2021-11-30	9.699	9.945	9.664	9.699	13.800	2,834,472
2021-11-29	9.593	9.769	9.312	9.664	13.750	4,016,424
2021-11-26	10.120	10.120	9.804	9.804	13.950	3,985,906
2021-11-25	10.472	10.612	10.050	10.120	14.400	7,774,332
2021-11-24	9.909	10.437	9.874	10.261	14.600	13,126,464
2021-11-23	9.839	10.085	9.769	9.804	13.950	6,548,401
2021-11-22	9.734	9.839	9.488	9.734	13.850	4,039,316
2021-11-19	9.945	9.980	9.699	9.734	13.850	5,770,686
2021-11-18	9.874	10.226	9.769	9.980	14.200	21,191,202
2021-11-17	9.945	10.085	9.874	9.874	14.050	3,131,097
2021-11-16	9.980	10.120	9.874	9.909	14.100	3,765,007
2021-11-15	10.261	10.261	9.874	9.980	14.200	3,879,535
2021-11-12	10.401	10.542	10.155	10.155	14.450	3,994,542
2021-11-11	10.261	10.753	10.050	10.296	14.650	12,447,027
2021-11-10	10.437	10.437	10.226	10.261	14.600	3,075,880
2021-11-09	10.542	10.577	10.191	10.401	14.800	6,126,648
2021-11-08	10.050	10.683	10.015	10.437	14.850	14,209,031
2021-11-05	10.050	10.050	9.769	9.909	14.100	2,761,445
2021-11-04	10.226	10.261	9.909	9.980	14.200	3,083,770

← NewerPage 20 of 21 · 1,209 trading daysOlder →

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.