Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	17.700	18.000	17.450	17.450	17.450	470,231
2022-10-21	17.850	17.850	17.200	17.250	17.250	382,500
2022-10-20	17.600	17.800	17.200	17.800	17.800	558,713
2022-10-19	18.650	18.800	17.850	17.900	17.900	834,570
2022-10-18	18.700	18.700	17.950	18.250	18.250	300,000
2022-10-17	17.650	18.500	17.200	18.300	18.300	782,028
2022-10-14	18.100	18.450	17.850	18.200	18.200	822,582
2022-10-13	18.900	19.100	17.400	17.450	17.450	1,182,340
2022-10-12	18.950	19.100	18.300	18.750	18.750	541,000
2022-10-11	19.400	19.400	18.500	18.900	18.900	661,006
2022-10-07	20.850	20.850	19.950	20.050	20.050	643,010
2022-10-06	20.800	20.800	20.200	20.550	20.550	543,919
2022-10-05	21.200	21.600	20.150	20.200	20.200	1,559,952
2022-10-04	20.650	21.300	20.200	20.750	20.750	1,877,591
2022-10-03	19.300	20.150	19.250	20.100	20.100	673,170
2022-09-30	18.600	19.850	18.400	19.800	19.800	1,104,101
2022-09-29	19.000	19.800	19.000	19.450	19.450	1,262,363
2022-09-28	20.050	20.200	18.600	18.600	18.600	1,507,740
2022-09-27	20.300	20.400	19.550	20.250	20.250	1,097,346
2022-09-26	19.950	20.700	19.400	19.750	19.750	1,534,460
2022-09-23	21.650	21.850	20.450	20.650	20.650	1,296,638
2022-09-22	21.000	21.650	20.150	21.650	21.650	1,740,788
2022-09-21	21.600	21.950	21.100	21.350	21.350	1,079,387
2022-09-20	22.100	23.350	21.500	21.950	21.950	3,107,270
2022-09-19	22.250	22.250	21.300	21.450	21.450	1,311,580
2022-09-16	23.300	23.600	22.200	22.450	22.450	1,704,499
2022-09-15	23.400	24.800	22.700	23.450	23.450	7,311,397
2022-09-14	22.750	22.900	21.800	22.900	22.900	6,013,316
2022-09-13	21.500	22.950	21.400	22.950	22.950	2,168,801
2022-09-12	21.800	21.950	20.650	20.900	20.900	2,015,426
2022-09-08	22.350	22.400	21.400	21.750	21.750	2,070,318
2022-09-07	22.050	22.750	21.300	21.550	21.550	3,443,201
2022-09-06	23.650	23.700	21.800	21.900	21.900	4,382,076
2022-09-05	24.250	24.950	23.000	23.200	23.200	6,474,971
2022-09-02	28.250	28.450	25.300	25.550	25.550	5,993,637
2022-09-01	27.800	29.300	27.250	27.400	27.400	8,412,197
2022-08-31	28.000	28.950	27.050	28.250	28.250	20,947,997
2022-08-30	24.500	26.500	24.450	26.500	26.500	9,205,639
2022-08-29	25.750	25.750	23.700	24.100	24.100	8,434,703
2022-08-26	25.100	26.200	25.100	26.200	26.200	3,532,296
2022-08-25	22.050	23.850	21.250	23.850	23.850	7,328,085
2022-08-24	23.150	23.400	21.400	21.700	21.700	4,245,438
2022-08-23	23.950	24.400	23.000	23.400	23.400	2,797,245
2022-08-22	23.850	24.250	23.400	23.900	23.900	2,027,896
2022-08-19	25.450	25.450	23.700	23.850	23.850	4,194,204
2022-08-18	22.800	25.050	22.500	25.050	25.050	4,469,824
2022-08-17	23.500	24.100	22.750	22.800	22.800	3,102,800
2022-08-16	23.900	24.400	23.450	23.450	23.450	2,975,714
2022-08-15	24.100	24.100	23.300	23.550	23.550	3,179,511
2022-08-12	23.100	23.700	22.500	23.700	23.700	3,087,121
2022-08-11	23.000	23.350	22.350	22.650	22.650	4,031,004
2022-08-10	23.200	23.900	22.300	22.600	22.600	21,341,608
2022-08-09	20.350	22.000	20.300	22.000	22.000	6,517,524
2022-08-08	20.700	21.200	19.750	20.000	20.000	16,965,604
2022-08-05	18.700	19.400	18.500	19.400	19.400	7,207,579
2022-08-04	17.000	17.650	16.900	17.650	17.650	12,987,767
2022-08-03	15.600	16.050	15.550	16.050	16.050	3,227,828
2022-08-02	14.600	14.950	14.500	14.600	14.600	439,213
2022-08-01	14.900	14.900	14.600	14.600	14.600	185,000
2022-07-29	14.700	14.950	14.550	14.600	14.600	714,104

← NewerPage 17 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.