Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.912	30.143	29.450	30.143	30.143	5,407
2022-08-08	29.219	29.958	29.034	29.958	29.958	11,362
2022-08-05	30.143	30.143	30.143	30.143	30.143	3,763
2022-08-04	29.496	29.958	29.311	29.958	29.958	5,624
2022-08-03	31.022	31.022	28.571	29.034	29.034	33,526
2022-08-02	29.958	31.345	29.958	30.143	30.143	17,304
2022-08-01	28.988	29.774	28.988	29.774	29.774	7,570
2022-07-29	28.664	29.080	28.664	28.988	28.988	5,407
2022-07-28	28.525	29.404	28.525	28.664	28.664	22,711
2022-07-27	28.109	28.571	28.109	28.248	28.248	6,489
2022-07-26	28.202	28.571	27.786	28.571	28.571	32,466
2022-07-25	28.618	28.618	28.294	28.340	28.340	8,652
2022-07-22	27.832	28.664	27.739	28.664	28.664	9,733
2022-07-21	28.710	29.172	27.601	28.664	28.664	11,896
2022-07-20	26.907	28.710	26.399	28.710	28.710	25,956
2022-07-19	27.185	27.554	27.046	27.323	27.323	7,602
2022-07-18	27.416	28.063	27.185	27.185	27.185	5,439
2022-07-15	27.739	27.739	27.739	27.739	27.739	4,326
2022-07-14	28.202	28.202	27.462	27.462	27.462	8,652
2022-07-13	27.416	28.202	27.416	27.647	27.647	6,597
2022-07-12	28.248	28.387	26.861	27.832	27.832	23,793
2022-07-11	28.571	28.664	28.202	28.664	28.664	3,244
2022-07-08	28.664	28.664	28.202	28.202	28.202	3,244
2022-07-07	26.815	28.387	26.815	28.387	28.387	12,978
2022-07-06	27.832	27.924	26.815	27.323	27.323	9,733
2022-07-05	28.248	28.756	27.970	28.756	28.756	7,570
2022-07-04	26.861	27.739	26.815	27.739	27.739	7,570
2022-07-01	27.185	28.202	26.676	27.277	27.277	31,417
2022-06-30	28.294	28.294	26.537	27.277	27.277	69,216
2022-06-29	28.294	28.664	28.202	28.618	28.618	6,489
2022-06-28	29.126	29.958	27.924	29.958	28.258	23,793
2022-06-27	28.941	29.357	28.849	29.126	27.473	16,049
2022-06-24	28.941	29.126	27.739	28.941	27.299	63,808
2022-06-23	29.080	29.496	28.571	28.941	27.299	9,733
2022-06-22	29.589	29.589	28.294	29.589	27.910	7,570
2022-06-21	30.051	30.051	29.589	29.866	28.171	8,652
2022-06-20	30.143	30.143	28.710	29.404	27.735	9,733
2022-06-17	30.051	30.051	29.496	29.727	28.040	14,059
2022-06-16	30.606	30.606	29.450	30.282	28.564	6,489
2022-06-15	28.248	29.404	28.109	29.404	27.735	29,200
2022-06-14	27.832	28.294	27.786	28.248	26.645	17,304
2022-06-13	28.202	29.357	27.832	27.832	26.252	21,630
2022-06-10	28.803	29.589	28.433	28.941	27.299	20,548
2022-06-09	29.727	29.727	29.126	29.357	27.692	7,570
2022-06-08	30.005	30.005	29.219	29.774	28.084	16,222
2022-06-07	30.236	30.236	29.774	30.051	28.346	3,245
2022-06-06	29.635	30.282	29.126	29.727	28.040	9,733
2022-06-02	28.756	30.375	28.664	30.375	28.651	6,489
2022-06-01	29.034	29.357	28.387	29.357	27.692	10,815
2022-05-31	29.404	29.404	28.849	29.034	27.386	21,635
2022-05-30	29.265	29.542	29.219	29.404	27.735	7,743
2022-05-27	29.589	29.589	29.542	29.589	27.910	4,326
2022-05-26	29.542	29.542	29.542	29.542	27.866	1,148
2022-05-25	29.126	29.542	29.126	29.542	27.866	5,407
2022-05-24	29.404	29.496	29.404	29.496	27.822	2,163
2022-05-23	29.681	29.681	28.340	28.941	27.299	21,681
2022-05-20	30.097	30.097	29.450	29.681	27.997	9,857
2022-05-19	29.635	30.513	29.126	30.328	28.607	16,319
2022-05-18	30.513	30.976	30.513	30.976	29.218	2,163
2022-05-17	30.976	31.438	30.190	30.513	28.782	9,895

← NewerPage 18 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.