Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.080	29.080	28.525	28.525	28.525	2,163
2022-11-02	27.970	28.803	27.970	28.525	28.525	3,244
2022-11-01	29.034	29.034	29.034	29.034	29.034	0
2022-10-31	28.571	29.404	28.571	29.034	29.034	6,489
2022-10-28	27.693	28.571	27.277	28.571	28.571	31,363
2022-10-27	27.277	27.739	27.277	27.739	27.739	3,606
2022-10-26	27.369	27.739	27.369	27.739	27.739	2,163
2022-10-25	27.554	27.878	27.185	27.832	27.832	12,978
2022-10-24	27.786	27.786	27.786	27.786	27.786	2,163
2022-10-21	26.815	27.832	26.815	27.832	27.832	9,733
2022-10-20	27.323	27.323	27.323	27.323	27.323	1,081
2022-10-19	26.907	27.554	26.445	27.554	27.554	45,423
2022-10-18	27.416	27.416	26.861	26.861	26.861	8,865
2022-10-17	27.739	28.109	27.046	27.369	27.369	16,287
2022-10-14	27.739	27.970	27.508	27.970	27.970	4,326
2022-10-13	27.786	27.786	26.815	27.739	27.739	17,304
2022-10-12	28.017	28.202	27.739	28.202	28.202	3,244
2022-10-11	27.739	27.739	27.000	27.277	27.277	13,032
2022-10-07	28.202	28.664	27.739	27.786	27.786	15,142
2022-10-06	28.202	28.756	28.202	28.756	28.756	2,163
2022-10-05	28.155	28.664	28.109	28.664	28.664	5,407
2022-10-04	27.554	28.941	26.861	28.155	28.155	333,102
2022-10-03	28.202	28.294	27.231	28.294	28.294	9,733
2022-09-30	27.924	28.155	27.924	28.155	28.155	2,163
2022-09-29	28.063	28.433	27.786	27.786	27.786	7,570
2022-09-28	28.571	28.571	28.571	28.571	28.571	1,081
2022-09-27	28.895	28.895	28.618	28.618	28.618	8,652
2022-09-26	28.941	28.941	28.941	28.941	28.941	1,081
2022-09-23	28.941	28.988	28.525	28.988	28.988	3,244
2022-09-22	28.063	28.664	28.063	28.664	28.664	3,244
2022-09-21	28.803	29.080	28.063	28.063	28.063	13,194
2022-09-20	28.849	28.849	28.803	28.803	28.803	2,271
2022-09-19	28.710	29.219	28.710	29.080	29.080	8,652
2022-09-16	29.542	29.542	28.803	29.080	29.080	7,570
2022-09-15	28.803	29.357	28.803	29.080	29.080	6,489
2022-09-14	28.756	28.803	28.756	28.803	28.803	6,489
2022-09-13	29.357	29.589	29.219	29.219	29.219	7,570
2022-09-12	29.542	29.866	29.219	29.357	29.357	10,815
2022-09-08	29.080	29.080	28.849	29.034	29.034	9,733
2022-09-07	28.849	29.080	28.803	29.080	29.080	14,059
2022-09-06	28.756	29.589	28.664	29.126	29.126	18,385
2022-09-05	29.727	29.774	29.357	29.357	29.357	4,326
2022-09-02	28.849	29.866	28.525	29.866	29.866	32,445
2022-09-01	29.034	29.219	28.849	29.219	29.219	13,195
2022-08-31	29.172	29.219	28.710	29.219	29.219	5,407
2022-08-30	28.710	29.034	28.664	28.988	28.988	12,978
2022-08-29	28.988	29.034	28.664	28.803	28.803	21,694
2022-08-26	29.635	29.635	28.895	29.265	29.265	10,815
2022-08-25	29.126	29.635	28.803	29.635	29.635	41,097
2022-08-24	29.542	29.542	28.849	29.172	29.172	69,216
2022-08-23	30.051	30.190	29.912	30.190	30.190	20,548
2022-08-22	30.559	30.929	29.681	30.143	30.143	30,282
2022-08-19	30.143	31.808	30.051	31.114	31.114	20,548
2022-08-18	31.484	31.484	29.958	30.328	30.328	34,608
2022-08-17	30.606	32.178	30.513	31.253	31.253	32,445
2022-08-16	30.652	31.345	29.727	31.253	31.253	46,515
2022-08-15	31.715	31.715	30.513	30.606	30.606	23,793
2022-08-12	31.946	31.946	30.513	31.114	31.114	15,141
2022-08-11	31.623	32.039	31.022	31.345	31.345	52,993
2022-08-10	30.097	32.178	29.589	31.345	31.345	51,912

← NewerPage 17 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.