Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	14.050	14.050	13.850	13.850	13.388	84,000
2022-01-24	14.200	14.200	13.850	14.050	13.582	115,100
2022-01-21	14.350	14.350	14.250	14.250	13.775	86,375
2022-01-20	14.400	14.450	14.350	14.350	13.872	97,090
2022-01-19	14.400	14.500	14.350	14.350	13.872	36,000
2022-01-18	14.400	14.450	14.350	14.400	13.920	40,010
2022-01-17	14.250	14.450	14.250	14.400	13.920	149,000
2022-01-14	14.600	14.600	14.250	14.400	13.920	182,120
2022-01-13	14.550	14.800	14.550	14.800	14.307	93,000
2022-01-12	14.550	14.750	14.550	14.550	14.065	59,000
2022-01-11	14.650	14.850	14.550	14.550	14.065	156,158
2022-01-10	14.800	14.850	14.650	14.750	14.258	153,001
2022-01-07	15.200	15.250	14.550	14.900	14.403	423,583
2022-01-06	15.000	15.150	14.950	15.150	14.645	135,022
2022-01-05	15.000	15.100	14.950	15.000	14.500	129,257
2022-01-04	15.050	15.200	15.000	15.100	14.597	158,040
2022-01-03	15.250	15.350	15.000	15.150	14.645	247,003
2021-12-30	15.800	16.200	15.200	15.250	14.742	567,313
2021-12-29	15.150	15.750	14.950	15.600	15.080	2,366,480
2021-12-28	15.250	15.250	15.000	15.100	14.597	138,000
2021-12-27	15.100	15.500	15.000	15.200	14.693	794,390
2021-12-24	15.350	15.350	15.000	15.100	14.597	229,111
2021-12-23	14.950	15.150	14.850	15.000	14.500	140,298
2021-12-22	15.200	15.200	14.800	14.950	14.452	129,170
2021-12-21	14.750	15.250	14.750	14.900	14.403	355,101
2021-12-20	14.700	14.800	14.550	14.800	14.307	163,008
2021-12-17	14.800	14.950	14.650	14.700	14.210	197,002
2021-12-16	15.150	15.150	14.800	14.800	14.307	249,108
2021-12-15	14.800	15.100	14.800	14.900	14.403	128,080
2021-12-14	15.300	15.300	14.800	14.800	14.307	398,160
2021-12-13	15.400	15.550	15.150	15.150	14.645	848,000
2021-12-10	14.650	15.850	14.500	15.050	14.548	1,807,871
2021-12-09	14.350	14.500	14.300	14.450	13.968	176,458
2021-12-08	14.300	14.350	14.100	14.250	13.775	60,151
2021-12-07	14.400	14.400	14.150	14.200	13.727	71,110
2021-12-06	14.200	14.350	14.150	14.150	13.678	130,001
2021-12-03	14.150	14.250	13.950	14.100	13.630	128,000
2021-12-02	14.250	14.250	14.100	14.100	13.630	103,035
2021-12-01	14.350	14.350	14.000	14.250	13.775	267,000
2021-11-30	14.600	14.750	14.350	14.350	13.872	312,000
2021-11-29	13.900	14.500	13.850	14.450	13.968	249,065
2021-11-26	14.350	14.450	13.900	14.200	13.727	327,120
2021-11-25	14.350	14.800	14.300	14.550	14.065	396,480
2021-11-24	14.350	14.400	14.150	14.250	13.775	132,215
2021-11-23	14.250	14.400	14.150	14.200	13.727	248,318
2021-11-22	13.950	14.350	13.600	14.200	13.727	1,010,770
2021-11-19	14.500	14.600	14.250	14.250	13.775	181,001
2021-11-18	14.600	14.600	14.300	14.450	13.968	182,130
2021-11-17	14.500	14.600	14.300	14.500	14.017	564,516
2021-11-16	14.400	14.600	14.200	14.250	13.775	675,528
2021-11-15	14.600	14.850	14.350	14.350	13.872	584,260
2021-11-12	14.550	14.700	14.300	14.450	13.968	428,427
2021-11-11	14.900	15.000	14.200	14.250	13.775	1,081,904
2021-11-10	15.050	15.350	14.650	14.900	14.403	1,613,636
2021-11-09	15.700	16.200	15.350	15.350	14.838	24,980,840
2021-11-08	16.750	16.750	15.650	15.650	15.128	923,590
2021-11-05	16.750	17.200	16.400	16.750	16.192	1,232,112
2021-11-04	16.300	16.900	15.800	16.800	16.240	3,710,147
2021-11-03	14.500	16.100	14.250	16.100	15.563	3,612,443
2021-11-02	13.250	14.650	13.250	14.650	14.162	3,566,655

← NewerPage 20 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.