Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	13.500	13.550	13.300	13.450	13.450	277,711
2023-04-28	13.450	13.550	13.350	13.400	13.400	274,926
2023-04-27	13.250	13.350	13.100	13.350	13.350	288,018
2023-04-26	13.450	13.450	13.150	13.250	13.250	579,564
2023-04-25	14.200	14.200	13.550	13.550	13.550	528,468
2023-04-24	13.750	13.950	13.550	13.950	13.950	453,355
2023-04-21	13.300	13.600	13.250	13.550	13.550	580,376
2023-04-20	13.900	13.950	13.300	13.300	13.300	1,204,209
2023-04-19	14.300	14.350	13.750	13.800	13.800	1,267,981
2023-04-18	14.350	14.500	14.250	14.250	14.250	666,408
2023-04-17	14.200	14.450	14.150	14.350	14.350	888,614
2023-04-14	14.600	14.650	14.200	14.200	14.200	1,148,252
2023-04-13	14.900	14.950	14.100	14.550	14.550	1,515,445
2023-04-12	14.650	15.700	14.650	14.850	14.850	4,801,312
2023-04-11	13.650	15.300	13.650	14.850	14.850	9,651,806
2023-04-10	13.950	14.300	13.950	13.950	13.950	7,262,903
2023-04-07	15.450	15.450	15.450	15.450	15.450	1,340,350
2023-04-06	17.150	17.150	17.150	17.150	17.150	559,897
2023-03-30	19.150	19.350	18.800	19.050	19.050	1,604,539
2023-03-29	18.650	19.350	18.650	19.050	19.050	3,025,802
2023-03-28	18.750	18.800	18.000	18.250	18.250	1,746,012
2023-03-27	19.250	19.300	18.800	18.800	18.800	2,475,161
2023-03-24	20.400	21.000	19.700	19.750	19.750	12,385,057
2023-03-23	17.800	19.150	17.800	19.150	19.150	10,271,020
2023-03-22	17.200	17.800	17.050	17.450	17.450	2,718,351
2023-03-21	16.500	18.100	16.200	17.600	17.600	8,846,920
2023-03-20	18.600	18.850	18.000	18.000	18.000	2,733,808
2023-03-17	19.450	20.350	19.450	20.000	20.000	767,511
2023-03-16	20.250	20.400	19.350	19.500	19.500	1,324,051
2023-03-15	21.250	21.250	20.550	20.550	20.550	522,049
2023-03-14	21.250	21.250	20.700	20.800	20.800	588,728
2023-03-13	21.000	21.400	20.650	21.250	21.250	1,076,878
2023-03-10	21.300	21.600	20.850	20.850	20.850	1,110,136
2023-03-09	22.400	22.700	21.550	21.550	21.550	1,885,071
2023-03-08	22.100	22.200	21.700	22.050	22.050	1,564,675
2023-03-07	22.250	22.600	22.050	22.150	22.150	1,948,172
2023-03-06	22.650	23.550	22.100	22.350	22.350	8,580,501
2023-03-03	21.300	21.650	20.850	21.650	21.650	2,358,995
2023-03-02	19.700	19.850	19.500	19.700	19.700	929,300
2023-03-01	19.050	19.450	18.900	19.450	19.450	633,373
2023-02-24	19.450	19.500	18.850	18.900	18.900	607,961
2023-02-23	19.550	19.900	19.200	19.300	19.300	2,292,925
2023-02-22	18.200	19.500	18.200	19.350	19.350	2,907,934
2023-02-21	18.900	18.900	18.300	18.300	18.300	919,890
2023-02-20	18.400	19.050	18.350	18.700	18.700	897,212
2023-02-17	18.450	19.350	18.450	18.650	18.650	834,606
2023-02-16	18.300	18.850	17.950	18.550	18.550	935,520
2023-02-15	18.650	18.700	18.000	18.400	18.400	446,196
2023-02-14	18.300	18.550	18.300	18.450	18.450	363,233
2023-02-13	18.400	18.650	18.200	18.200	18.200	728,145
2023-02-10	19.300	19.400	18.650	18.750	18.750	456,313
2023-02-09	19.350	19.700	19.250	19.300	19.300	448,148
2023-02-08	19.350	19.400	19.150	19.300	19.300	169,625
2023-02-07	19.400	19.400	19.000	19.200	19.200	142,154
2023-02-06	19.600	19.600	19.250	19.250	19.250	198,087
2023-02-03	19.900	20.150	19.450	19.750	19.750	636,546
2023-02-02	19.450	19.550	19.200	19.500	19.500	404,118
2023-02-01	19.300	19.600	19.050	19.350	19.350	208,070
2023-01-31	18.800	19.300	18.800	19.200	19.200	271,086
2023-01-30	18.500	18.850	18.450	18.800	18.800	271,020

← NewerPage 15 of 21 · 1,213 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.