Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.800	27.000	26.000	26.200	26.200	101,108
2024-08-01	26.350	27.500	26.350	27.000	27.000	90,256
2024-07-31	26.300	27.200	25.600	26.350	26.350	66,040
2024-07-30	26.000	26.350	25.600	26.300	26.300	73,570
2024-07-29	27.000	27.850	26.000	26.000	26.000	174,217
2024-07-26	26.000	26.900	25.800	26.400	26.400	121,072
2024-07-23	25.900	28.350	25.900	27.000	27.000	229,176
2024-07-22	26.100	26.500	25.300	25.800	25.800	193,617
2024-07-19	27.200	27.200	26.100	26.100	26.100	217,809
2024-07-18	27.600	27.600	26.800	27.150	27.150	174,775
2024-07-17	28.700	28.700	26.550	28.100	28.100	646,324
2024-07-16	26.550	29.150	26.550	29.150	29.150	783,524
2024-07-15	26.150	27.000	26.000	26.500	26.500	221,031
2024-07-12	25.700	26.750	25.700	26.400	26.400	136,255
2024-07-11	27.450	27.600	26.700	26.700	26.700	229,746
2024-07-10	27.050	28.000	27.050	27.450	27.450	166,422
2024-07-09	28.300	28.300	26.950	27.700	27.700	500,668
2024-07-08	28.850	29.050	28.300	28.300	28.300	414,335
2024-07-05	29.550	29.700	28.700	29.000	29.000	411,646
2024-07-04	29.800	29.800	28.000	28.700	28.700	356,785
2024-07-03	29.600	30.000	28.500	29.000	29.000	311,447
2024-07-02	30.750	30.750	29.300	29.300	29.300	802,118
2024-07-01	31.500	31.500	30.200	31.200	31.200	619,461
2024-06-28	32.200	32.200	30.200	32.000	32.000	1,166,924
2024-06-27	29.200	32.200	29.200	32.200	32.200	1,134,150
2024-06-26	28.500	29.350	28.500	29.300	29.300	211,579
2024-06-25	29.400	29.500	28.500	28.800	28.800	357,925
2024-06-24	29.100	30.200	29.100	29.400	29.400	422,150
2024-06-21	30.400	30.400	28.500	29.400	29.400	388,339
2024-06-20	28.850	30.000	28.850	29.950	29.950	405,777
2024-06-19	31.000	31.000	29.750	29.800	29.800	732,159
2024-06-18	29.000	31.600	28.300	31.300	31.300	1,031,755
2024-06-17	28.000	28.900	27.750	28.900	28.900	596,065
2024-06-14	28.500	29.000	27.700	28.850	28.850	804,465
2024-06-13	31.900	32.100	27.900	29.800	29.800	2,702,678
2024-06-12	27.550	29.200	27.000	29.200	29.200	1,636,752
2024-06-11	25.800	26.550	25.350	26.550	26.550	584,086
2024-06-07	24.100	24.600	23.750	24.150	24.150	498,078
2024-06-06	25.600	26.050	24.100	24.100	24.100	1,165,255
2024-06-05	28.700	28.700	26.050	26.400	26.400	1,485,774
2024-06-04	26.200	28.800	26.000	28.700	28.700	2,894,220
2024-06-03	24.900	26.200	24.000	26.200	26.200	1,519,682
2024-05-31	23.850	23.850	23.850	23.850	23.850	509,748
2024-05-30	19.800	21.700	19.800	21.700	21.700	850,998
2024-05-29	19.600	19.900	19.500	19.750	19.750	84,690
2024-05-28	20.250	20.250	19.350	19.600	19.600	1,544,486
2024-05-27	19.450	19.500	19.250	19.300	19.300	34,247
2024-05-24	19.300	19.400	19.100	19.250	19.250	25,585
2024-05-23	19.500	19.500	19.200	19.300	19.300	30,099
2024-05-22	19.550	19.600	19.400	19.500	19.500	19,711
2024-05-21	19.500	19.500	19.250	19.350	19.350	32,076
2024-05-20	18.450	19.500	18.450	19.100	19.100	64,860
2024-05-17	19.400	19.650	19.400	19.600	19.600	55,566
2024-05-16	19.650	20.000	19.200	19.300	19.300	48,134
2024-05-15	19.450	19.750	19.300	19.300	19.300	37,189
2024-05-14	18.400	19.450	18.400	19.450	19.450	587,839
2024-05-13	19.750	19.750	18.900	19.300	19.300	75,586
2024-05-10	19.800	19.800	19.600	19.750	19.750	26,150
2024-05-09	20.000	20.000	19.750	19.750	19.750	97,652
2024-05-08	20.200	20.200	19.850	20.000	20.000	50,441

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.5000 TWD
2021-10-06	0.2500 TWD
2020-09-23	0.3000 TWD
2019-09-17	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.