Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	18.450	18.450	18.150	18.300	18.300	166,000
2023-01-16	18.350	18.450	18.250	18.400	18.400	123,000
2023-01-13	18.600	18.600	18.300	18.300	18.300	107,000
2023-01-12	18.650	18.700	18.500	18.550	18.550	142,026
2023-01-11	18.650	18.850	18.500	18.650	18.650	177,130
2023-01-10	19.300	19.300	18.650	18.650	18.650	339,462
2023-01-09	19.550	19.750	19.250	19.250	19.250	172,177
2023-01-06	19.300	19.500	19.050	19.400	19.400	267,782
2023-01-05	19.700	20.150	19.550	19.650	19.650	543,550
2023-01-04	19.100	20.200	19.000	19.600	19.600	1,379,092
2023-01-03	18.450	18.900	18.050	18.850	18.850	214,139
2022-12-30	18.400	18.600	18.300	18.400	18.400	197,955
2022-12-29	18.200	18.400	18.000	18.350	18.350	355,034
2022-12-28	18.900	19.000	18.200	18.200	18.200	292,321
2022-12-27	18.850	19.000	18.650	18.800	18.800	127,042
2022-12-26	18.800	18.800	18.500	18.650	18.650	148,265
2022-12-23	18.500	18.850	18.150	18.750	18.750	290,019
2022-12-22	19.100	19.100	18.750	18.800	18.800	164,016
2022-12-21	18.750	19.050	18.700	18.750	18.750	156,060
2022-12-20	19.450	19.550	18.650	18.650	18.650	515,180
2022-12-19	19.550	19.600	19.300	19.350	19.350	176,102
2022-12-16	20.150	20.150	19.500	19.600	19.600	676,437
2022-12-15	20.500	20.700	20.300	20.350	20.350	339,646
2022-12-14	20.200	20.600	20.000	20.450	20.450	564,000
2022-12-13	20.700	20.950	20.200	20.200	20.200	495,136
2022-12-12	21.200	21.200	20.300	20.750	20.750	321,688
2022-12-09	21.300	21.500	20.550	20.600	20.600	825,395
2022-12-08	21.050	21.350	20.850	21.250	21.250	353,225
2022-12-07	21.500	21.750	20.800	21.000	21.000	862,168
2022-12-06	22.300	22.300	21.400	21.500	21.500	1,326,115
2022-12-05	22.900	23.250	22.300	22.300	22.300	1,306,793
2022-12-02	22.800	23.150	22.250	22.700	22.700	1,208,913
2022-12-01	23.850	24.000	22.600	22.800	22.800	4,437,412
2022-11-30	22.900	23.300	22.550	23.100	23.100	1,439,557
2022-11-29	22.300	23.050	21.800	22.650	22.650	1,931,320
2022-11-28	21.250	22.150	21.250	22.100	22.100	968,500
2022-11-25	21.950	22.250	21.200	21.350	21.350	1,115,432
2022-11-24	22.800	22.800	21.850	21.950	21.950	1,355,510
2022-11-23	23.050	23.200	22.450	22.600	22.600	1,853,066
2022-11-22	23.100	24.300	22.600	22.850	22.850	4,922,438
2022-11-21	22.500	23.850	22.050	22.900	22.900	4,674,419
2022-11-18	21.500	22.400	21.500	21.900	21.900	2,196,966
2022-11-17	21.600	22.950	21.500	21.650	21.650	4,777,143
2022-11-16	21.900	21.900	20.900	21.350	21.350	1,441,499
2022-11-15	22.050	22.500	21.400	21.500	21.500	1,776,467
2022-11-14	21.000	22.200	20.950	21.750	21.750	1,635,613
2022-11-11	21.900	22.750	21.100	21.150	21.150	2,364,547
2022-11-10	21.550	22.000	21.050	21.050	21.050	1,420,291
2022-11-09	21.900	22.350	21.200	21.450	21.450	2,251,589
2022-11-08	22.200	22.500	21.100	21.300	21.300	2,887,159
2022-11-07	21.400	23.000	20.950	21.600	21.600	7,884,159
2022-11-04	20.900	21.300	20.850	21.300	21.300	1,901,008
2022-11-03	19.350	19.400	18.900	19.400	19.400	931,317
2022-11-02	17.500	17.900	17.350	17.650	17.650	564,188
2022-11-01	17.300	17.650	17.000	17.300	17.300	996,729
2022-10-31	16.600	17.900	16.550	17.400	17.400	3,871,982
2022-10-28	17.150	17.300	16.300	16.300	16.300	455,500
2022-10-27	16.750	17.200	16.750	17.100	17.100	253,251
2022-10-26	17.300	17.300	16.750	16.750	16.750	278,061
2022-10-25	17.750	17.800	17.150	17.150	17.150	423,579

← NewerPage 16 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.