Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	13.650	13.650	13.450	13.450	13.002	36,000
2022-05-03	13.350	13.600	13.250	13.450	13.002	23,569
2022-04-29	13.300	13.550	13.300	13.350	12.905	33,100
2022-04-28	13.500	13.500	13.500	13.500	13.050	1,679
2022-04-27	13.400	13.500	13.150	13.250	12.808	81,324
2022-04-26	13.700	13.700	13.500	13.550	13.098	77,005
2022-04-25	13.850	13.850	13.500	13.550	13.098	62,050
2022-04-22	13.950	13.950	13.600	13.950	13.485	12,030
2022-04-21	13.950	13.950	13.650	13.950	13.485	43,000
2022-04-20	13.800	13.800	13.550	13.700	13.243	18,001
2022-04-19	13.500	13.700	13.500	13.650	13.195	24,000
2022-04-18	13.600	13.600	13.450	13.450	13.002	49,000
2022-04-15	13.650	13.650	13.550	13.550	13.098	40,000
2022-04-14	13.650	13.750	13.600	13.650	13.195	44,000
2022-04-13	13.750	13.950	13.650	13.750	13.292	126,000
2022-04-12	13.800	13.800	13.750	13.800	13.340	33,466
2022-04-11	14.000	14.000	13.850	13.850	13.388	76,080
2022-04-08	14.150	14.200	14.050	14.100	13.630	48,020
2022-04-07	14.100	14.150	14.000	14.100	13.630	58,112
2022-04-06	14.250	14.250	14.100	14.200	13.727	45,000
2022-04-01	14.200	14.450	14.200	14.250	13.775	49,008
2022-03-31	14.300	14.450	14.250	14.300	13.823	70,011
2022-03-30	14.200	14.350	14.200	14.300	13.823	38,000
2022-03-29	14.250	14.350	14.200	14.200	13.727	39,044
2022-03-28	14.200	14.300	14.150	14.250	13.775	56,001
2022-03-25	14.350	14.400	14.150	14.200	13.727	37,004
2022-03-24	14.200	14.250	14.150	14.250	13.775	34,000
2022-03-23	14.450	14.450	14.150	14.300	13.823	8,047
2022-03-22	14.150	14.350	14.050	14.300	13.823	28,106
2022-03-21	14.100	14.150	14.100	14.150	13.678	30,069
2022-03-18	14.100	14.200	14.100	14.100	13.630	12,005
2022-03-17	14.150	14.400	14.150	14.200	13.727	27,100
2022-03-16	14.150	14.150	13.950	14.100	13.630	20,000
2022-03-15	14.050	14.100	14.000	14.050	13.582	29,000
2022-03-14	14.000	14.400	13.950	14.250	13.775	48,001
2022-03-11	13.900	14.000	13.850	13.950	13.485	64,000
2022-03-10	14.050	14.100	13.900	14.000	13.533	59,110
2022-03-09	13.900	14.000	13.850	13.950	13.485	24,000
2022-03-08	14.000	14.100	13.800	13.850	13.388	124,000
2022-03-07	14.150	14.350	14.000	14.000	13.533	123,044
2022-03-04	14.350	14.450	14.250	14.300	13.823	31,000
2022-03-03	14.650	14.650	14.500	14.500	14.017	94,000
2022-03-02	14.550	14.650	14.400	14.500	14.017	34,000
2022-03-01	14.450	14.800	14.250	14.550	14.065	61,015
2022-02-25	14.200	14.500	13.950	14.500	14.017	163,000
2022-02-24	14.450	14.450	14.150	14.150	13.678	105,000
2022-02-23	14.400	14.700	14.400	14.450	13.968	84,122
2022-02-22	14.350	14.450	14.250	14.350	13.872	96,149
2022-02-21	14.400	14.450	14.300	14.450	13.968	39,100
2022-02-18	14.400	14.500	14.300	14.400	13.920	81,000
2022-02-17	14.200	14.350	14.200	14.300	13.823	24,000
2022-02-16	14.250	14.250	14.200	14.250	13.775	37,289
2022-02-15	14.200	14.450	14.150	14.200	13.727	39,000
2022-02-14	14.100	14.150	14.050	14.100	13.630	88,000
2022-02-11	14.450	14.500	14.250	14.400	13.920	23,000
2022-02-10	14.500	14.850	14.350	14.500	14.017	55,002
2022-02-09	14.450	14.450	14.200	14.300	13.823	68,000
2022-02-08	13.950	14.400	13.950	14.300	13.823	93,100
2022-02-07	14.100	14.250	14.050	14.150	13.678	30,000
2022-01-26	14.000	14.050	13.900	13.900	13.437	36,150

← NewerPage 19 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.