Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	61.905	62.476	58.667	59.714	59.714	71,401
2024-01-26	62.762	62.762	62.762	62.762	62.762	0
2024-01-25	62.667	62.762	61.905	62.762	62.762	4,200
2024-01-24	61.905	62.571	61.619	62.000	62.000	4,681
2024-01-23	62.191	62.191	60.476	60.952	60.952	4,201
2024-01-22	62.476	62.476	62.476	62.476	62.476	0
2024-01-19	61.619	62.476	61.524	62.476	62.476	5,250
2024-01-18	63.714	64.667	62.857	62.857	62.857	8,400
2024-01-17	62.952	63.714	62.095	62.286	62.286	7,350
2024-01-16	63.429	63.810	61.333	62.952	62.952	14,700
2024-01-15	66.095	66.095	62.857	63.429	63.429	44,100
2024-01-12	64.286	64.667	63.810	64.191	64.191	5,250
2024-01-11	63.810	65.238	63.143	63.905	63.905	8,400
2024-01-10	64.286	64.952	64.286	64.952	64.952	4,200
2024-01-09	64.381	64.381	64.381	64.381	64.381	0
2024-01-08	66.381	66.381	64.000	64.381	64.381	7,350
2024-01-05	64.571	64.952	63.048	64.286	64.286	13,650
2024-01-04	60.000	64.381	60.000	62.857	62.857	30,450
2024-01-03	60.000	60.000	60.000	60.000	60.000	1,066
2024-01-02	61.429	62.191	60.952	61.619	61.619	9,513
2023-12-29	62.000	62.095	59.619	61.333	61.333	45,249
2023-12-28	62.000	63.905	61.429	63.524	63.524	51,529
2023-12-27	63.143	63.143	63.143	63.143	63.143	0
2023-12-26	64.191	66.191	62.286	63.143	63.143	29,183
2023-12-25	62.000	65.810	61.333	64.476	64.476	32,550
2023-12-22	62.000	64.571	62.000	64.095	64.095	56,700
2023-12-21	64.381	64.381	62.762	63.429	63.429	15,750
2023-12-20	62.857	62.857	62.857	62.857	62.857	0
2023-12-19	61.619	64.095	60.571	62.857	62.857	29,408
2023-12-18	64.286	64.286	61.905	62.476	62.476	49,394
2023-12-15	66.667	66.667	64.476	65.714	65.714	14,710
2023-12-14	67.619	68.571	65.048	65.429	65.429	12,600
2023-12-13	64.381	67.619	63.048	67.619	67.619	39,900
2023-12-12	67.429	67.429	64.762	65.524	65.524	18,919
2023-12-11	67.238	68.286	64.762	66.762	66.762	22,058
2023-12-08	69.143	69.143	67.143	68.000	68.000	13,650
2023-12-07	69.143	70.476	66.952	67.238	67.238	30,453
2023-12-06	71.524	72.095	69.048	69.143	69.143	25,334
2023-12-05	73.333	73.333	69.810	72.762	72.762	19,270
2023-12-04	74.191	74.191	71.429	74.000	74.000	158,550
2023-12-01	74.476	74.476	71.905	72.381	72.381	10,500
2023-11-30	72.286	74.762	72.286	74.762	74.762	2,404
2023-11-29	76.095	76.095	74.191	74.191	74.191	129,223
2023-11-28	76.476	76.476	74.762	74.762	74.762	3,150
2023-11-27	74.762	76.857	74.381	74.381	74.381	8,482
2023-11-24	77.524	77.524	74.762	74.762	74.762	84,945
2023-11-23	78.095	78.095	76.286	76.381	76.381	70,350
2023-11-22	79.048	79.048	76.191	78.095	78.095	10,500
2023-11-21	80.667	80.667	77.048	77.714	77.714	19,957
2023-11-20	78.571	79.238	78.095	79.143	79.143	7,361
2023-11-17	79.619	79.619	79.619	79.619	79.619	2,100
2023-11-16	76.952	80.000	74.476	79.810	79.810	22,050
2023-11-15	76.286	76.476	76.286	76.476	76.476	9,450
2023-11-14	71.905	76.476	71.429	76.476	76.476	34,830
2023-11-13	72.381	73.619	70.762	73.524	73.524	16,800
2023-11-10	71.429	73.333	71.429	73.333	73.333	9,795
2023-11-09	72.095	74.286	70.000	72.952	72.952	18,900
2023-11-08	70.095	73.333	67.524	72.095	72.095	28,350
2023-11-07	70.762	72.381	70.762	71.524	71.524	13,650
2023-11-06	72.476	76.571	72.476	74.286	74.286	12,600

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	1.7000 KYD
2021-09-23	0.2160 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.