Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	15.050	15.300	14.750	15.000	14.500	710,403
2022-07-27	15.700	16.200	14.750	14.750	14.258	3,009,933
2022-07-26	14.100	15.450	14.100	15.450	14.935	1,718,486
2022-07-25	14.350	14.350	14.000	14.050	13.582	143,000
2022-07-22	13.750	14.350	13.750	14.350	13.872	104,029
2022-07-21	13.750	13.850	13.700	13.750	13.292	47,000
2022-07-20	13.800	14.100	13.800	13.800	13.340	61,052
2022-07-19	13.800	13.950	13.700	13.900	13.437	31,000
2022-07-18	13.950	14.050	13.600	13.600	13.147	157,099
2022-07-15	13.900	13.950	13.750	13.900	13.437	18,103
2022-07-14	13.900	14.000	13.800	13.950	13.485	76,000
2022-07-13	13.800	13.800	13.700	13.750	13.292	75,000
2022-07-12	13.850	13.850	13.500	13.800	13.340	178,000
2022-07-11	13.650	13.800	13.550	13.700	13.243	85,000
2022-07-08	13.400	13.600	13.350	13.400	12.953	40,000
2022-07-07	13.200	13.400	13.200	13.350	12.905	24,000
2022-07-06	13.250	13.300	13.150	13.200	12.760	49,000
2022-07-05	13.400	13.500	13.100	13.300	12.857	89,100
2022-07-04	13.050	13.450	13.050	13.400	12.953	52,000
2022-07-01	13.500	13.650	13.200	13.200	12.760	96,088
2022-06-30	13.600	13.600	13.450	13.500	13.050	79,000
2022-06-29	13.650	13.700	13.450	13.600	13.147	17,200
2022-06-28	13.600	13.750	13.550	13.650	13.195	11,000
2022-06-27	13.650	13.800	13.650	13.700	13.243	26,000
2022-06-24	13.700	13.700	13.450	13.450	13.002	43,000
2022-06-23	13.600	13.700	13.450	13.500	13.050	58,000
2022-06-22	13.750	13.900	13.400	13.500	13.050	72,129
2022-06-21	13.400	13.800	13.400	13.800	13.340	100,066
2022-06-20	13.350	13.500	13.350	13.350	12.905	34,000
2022-06-17	13.500	13.650	13.350	13.600	13.147	83,000
2022-06-16	13.850	13.850	13.600	13.600	13.147	70,073
2022-06-15	13.600	13.900	13.600	13.700	13.243	42,602
2022-06-14	13.650	13.700	13.500	13.550	13.098	59,056
2022-06-13	14.100	14.100	13.600	13.700	13.243	189,519
2022-06-10	14.200	14.200	14.050	14.100	13.630	30,100
2022-06-09	14.050	14.200	14.050	14.200	13.727	64,000
2022-06-08	14.150	14.150	14.000	14.050	13.582	237,000
2022-06-07	14.050	14.250	14.050	14.150	13.678	70,001
2022-06-06	14.350	14.350	14.100	14.200	13.727	186,000
2022-06-02	14.200	14.550	14.150	14.200	13.727	215,220
2022-06-01	14.400	14.450	14.150	14.150	13.678	225,001
2022-05-31	14.550	14.650	14.300	14.350	13.872	186,300
2022-05-30	14.800	14.850	14.450	14.550	14.065	273,495
2022-05-27	14.900	14.950	14.450	14.600	14.113	295,099
2022-05-26	15.650	15.700	14.500	14.600	14.113	2,253,470
2022-05-25	14.000	15.200	13.950	15.200	14.693	1,900,765
2022-05-24	13.800	14.150	13.800	13.850	13.388	90,000
2022-05-23	13.800	13.850	13.550	13.700	13.243	70,000
2022-05-20	13.850	13.900	13.450	13.750	13.292	42,002
2022-05-19	13.550	13.650	13.550	13.600	13.147	30,000
2022-05-18	13.700	13.750	13.550	13.750	13.292	102,000
2022-05-17	13.350	13.800	13.300	13.700	13.243	77,001
2022-05-16	13.400	13.500	13.300	13.350	12.905	161,000
2022-05-13	13.450	13.450	13.200	13.350	12.905	88,002
2022-05-12	13.400	13.400	13.200	13.200	12.760	33,431
2022-05-11	13.400	13.600	13.400	13.400	12.953	64,170
2022-05-10	13.350	13.600	13.250	13.550	13.098	129,020
2022-05-09	13.300	13.350	12.750	13.350	12.905	116,299
2022-05-06	13.200	13.500	13.200	13.500	13.050	26,250
2022-05-05	13.600	13.700	13.450	13.450	13.002	20,381

← NewerPage 18 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.