Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.450	30.328	29.450	30.282	30.282	36,771
2023-02-07	30.282	30.328	29.866	30.328	30.328	7,570
2023-02-06	30.328	30.328	29.635	30.328	30.328	10,815
2023-02-03	30.051	30.421	30.005	30.005	30.005	18,386
2023-02-02	29.912	30.328	29.912	30.005	30.005	6,489
2023-02-01	30.051	30.421	29.727	29.912	29.912	11,896
2023-01-31	29.727	29.727	29.357	29.727	29.727	5,407
2023-01-30	31.207	31.207	29.727	29.727	29.727	3,244
2023-01-17	30.559	30.791	30.513	30.513	30.513	6,739
2023-01-16	31.577	31.854	30.513	30.606	30.606	46,504
2023-01-13	31.715	31.715	29.219	30.976	30.976	140,054
2023-01-12	31.438	33.287	29.589	29.589	29.589	328,776
2023-01-11	30.375	30.698	30.375	30.698	30.698	78,949
2023-01-10	27.601	27.924	27.601	27.924	27.924	2,517
2023-01-09	27.554	28.063	27.554	28.063	28.063	9,841
2023-01-06	27.970	27.970	27.970	27.970	27.970	1,081
2023-01-05	27.970	27.970	27.970	27.970	27.970	0
2023-01-04	27.924	27.970	27.508	27.970	27.970	4,326
2023-01-03	27.970	27.970	27.970	27.970	27.970	0
2022-12-30	27.970	27.970	27.970	27.970	27.970	1,081
2022-12-29	27.647	27.647	27.647	27.647	27.647	0
2022-12-28	27.554	28.387	27.554	27.647	27.647	7,570
2022-12-27	28.387	28.387	28.109	28.109	28.109	2,163
2022-12-26	28.063	28.063	28.063	28.063	28.063	0
2022-12-23	27.554	28.202	27.277	28.063	28.063	24,874
2022-12-22	27.554	27.924	27.554	27.554	27.554	4,326
2022-12-21	27.554	27.554	27.554	27.554	27.554	0
2022-12-20	27.601	27.601	27.369	27.554	27.554	5,407
2022-12-19	27.554	27.554	27.554	27.554	27.554	1,081
2022-12-16	27.878	27.878	27.878	27.878	27.878	0
2022-12-15	28.109	28.109	27.878	27.878	27.878	2,163
2022-12-14	27.739	27.739	27.739	27.739	27.739	3,244
2022-12-13	27.739	27.739	27.739	27.739	27.739	2,827
2022-12-12	27.739	27.786	27.554	27.739	27.739	6,541
2022-12-09	28.017	28.202	27.878	28.202	28.202	8,652
2022-12-08	27.970	28.664	27.970	28.664	28.664	4,326
2022-12-07	28.525	29.126	28.063	28.063	28.063	7,678
2022-12-06	27.832	28.294	27.832	28.294	28.294	12,026
2022-12-05	28.571	28.618	28.248	28.571	28.571	4,400
2022-12-02	27.924	28.571	27.924	28.571	28.571	4,704
2022-12-01	28.155	28.571	27.878	28.571	28.571	4,506
2022-11-30	28.571	28.571	28.571	28.571	28.571	1,081
2022-11-29	27.739	28.202	27.739	28.202	28.202	2,163
2022-11-28	28.571	28.571	28.571	28.571	28.571	0
2022-11-25	28.202	28.571	27.739	28.571	28.571	6,489
2022-11-24	27.970	28.941	27.970	28.941	28.941	3,303
2022-11-23	28.664	28.710	28.664	28.710	28.710	5,571
2022-11-22	29.311	29.311	29.311	29.311	29.311	1,081
2022-11-21	29.126	29.404	28.664	29.311	29.311	6,611
2022-11-18	29.126	29.126	29.126	29.126	29.126	1,081
2022-11-17	28.803	28.803	28.387	28.803	28.803	4,331
2022-11-16	29.034	29.034	28.756	28.803	28.803	4,326
2022-11-15	28.017	28.803	28.017	28.803	28.803	8,652
2022-11-14	28.202	28.202	27.693	27.970	27.970	17,304
2022-11-11	28.479	28.479	28.017	28.017	28.017	2,378
2022-11-10	28.202	28.202	28.202	28.202	28.202	0
2022-11-09	28.202	28.202	27.924	28.202	28.202	3,244
2022-11-08	28.155	28.155	28.155	28.155	28.155	1,081
2022-11-07	28.571	28.571	27.739	28.155	28.155	6,489
2022-11-04	28.202	28.202	28.202	28.202	28.202	1,405

← NewerPage 16 of 21 · 1,221 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.