Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.253	31.253	30.791	30.791	29.043	2,287
2022-05-13	30.190	31.392	30.190	31.392	29.610	4,326
2022-05-12	30.606	31.623	30.513	30.513	28.782	6,505
2022-05-11	31.854	31.854	30.976	31.484	29.697	14,059
2022-05-10	31.530	31.530	31.530	31.530	29.741	1,081
2022-05-09	30.976	31.577	30.883	31.577	29.785	4,326
2022-05-06	31.392	31.577	30.883	31.577	29.785	12,978
2022-05-05	31.900	32.779	30.606	31.623	29.828	19,467
2022-05-04	32.686	32.779	31.438	31.577	29.785	19,467
2022-05-03	32.363	32.547	32.363	32.363	30.526	4,326
2022-04-29	33.611	33.611	32.363	33.195	31.311	5,407
2022-04-28	32.779	32.779	31.946	32.270	30.439	10,815
2022-04-27	31.900	32.779	31.530	32.779	30.919	7,570
2022-04-26	32.917	33.380	32.871	33.287	31.398	7,570
2022-04-25	31.068	33.518	31.068	33.518	31.616	5,407
2022-04-22	33.749	33.749	33.195	33.287	31.398	15,141
2022-04-21	33.703	33.703	33.703	33.703	31.791	1,081
2022-04-20	33.703	33.749	32.964	33.657	31.747	6,705
2022-04-19	34.952	34.952	33.287	33.380	31.486	5,429
2022-04-18	34.166	34.166	34.166	34.166	32.227	1,081
2022-04-15	33.888	33.888	33.287	33.842	31.922	5,407
2022-04-14	33.565	34.119	33.565	33.749	31.834	8,652
2022-04-13	34.119	34.952	33.148	34.212	32.270	32,618
2022-04-12	34.073	34.073	33.380	33.796	31.878	18,417
2022-04-11	34.212	34.212	33.749	33.888	31.965	17,347
2022-04-08	34.628	34.628	34.489	34.489	32.532	2,187
2022-04-07	34.350	34.350	34.212	34.212	32.270	2,163
2022-04-06	34.582	34.720	33.934	34.212	32.270	10,815
2022-04-01	34.212	34.397	34.119	34.166	32.227	17,304
2022-03-31	34.767	34.767	34.212	34.489	32.532	12,112
2022-03-30	35.090	35.090	34.212	34.813	32.837	29,200
2022-03-29	34.212	34.720	34.119	34.674	32.707	15,141
2022-03-28	34.767	34.998	34.212	34.489	32.532	7,570
2022-03-25	34.767	34.767	34.767	34.767	32.794	1,103
2022-03-24	33.472	34.443	33.472	33.934	32.009	8,652
2022-03-23	34.813	34.813	33.749	34.212	32.270	20,548
2022-03-22	34.304	34.813	34.119	34.813	32.837	14,059
2022-03-21	34.813	35.090	34.489	35.090	33.099	24,874
2022-03-18	34.813	34.952	34.166	34.813	32.837	32,445
2022-03-17	35.414	35.414	35.044	35.090	33.099	10,815
2022-03-16	35.136	35.784	34.720	35.506	33.491	16,222
2022-03-15	35.090	35.691	35.090	35.691	33.666	4,326
2022-03-14	35.599	35.599	34.674	35.136	33.143	20,548
2022-03-11	35.090	35.090	35.044	35.090	33.099	7,570
2022-03-10	33.749	35.136	33.426	35.044	33.055	21,630
2022-03-09	34.212	34.397	33.657	33.981	32.052	29,200
2022-03-08	36.015	36.015	34.397	34.397	32.445	42,178
2022-03-07	35.599	35.830	34.582	35.183	33.186	36,857
2022-03-04	34.489	36.246	34.489	35.599	33.579	169,795
2022-03-03	33.102	35.969	33.102	35.969	33.928	41,449
2022-03-02	33.102	33.102	33.102	33.102	31.224	1,081
2022-03-01	32.547	33.102	32.455	33.102	31.224	16,378
2022-02-25	33.148	33.148	32.455	33.056	31.180	10,815
2022-02-24	33.195	33.195	32.224	32.825	30.962	24,891
2022-02-23	32.779	33.287	32.779	33.056	31.180	15,141
2022-02-22	33.010	33.056	32.455	33.010	31.137	16,222
2022-02-21	33.426	33.426	33.426	33.426	31.529	1,081
2022-02-18	33.426	33.426	33.426	33.426	31.529	1,081
2022-02-17	33.102	33.518	33.010	33.102	31.224	22,711
2022-02-16	33.010	33.565	33.010	33.241	31.355	28,421

← NewerPage 19 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.