Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.842	33.842	32.917	33.241	31.355	20,548
2022-02-14	33.518	33.565	33.287	33.287	31.398	16,222
2022-02-11	33.287	33.749	33.241	33.518	31.616	19,467
2022-02-10	33.195	33.749	32.917	33.749	31.834	16,222
2022-02-09	32.917	33.657	32.917	33.148	31.267	9,736
2022-02-08	32.917	33.749	32.871	33.749	31.834	13,194
2022-02-07	33.657	33.842	32.825	33.842	31.922	9,733
2022-01-26	34.073	34.073	32.917	33.934	32.009	9,733
2022-01-25	34.489	34.674	33.010	33.981	32.052	18,385
2022-01-24	35.090	35.090	33.888	33.888	31.965	2,163
2022-01-21	34.628	34.628	34.628	34.628	32.663	1,081
2022-01-20	34.535	34.535	34.535	34.535	32.576	1,092
2022-01-19	34.258	34.258	34.258	34.258	32.314	1,081
2022-01-18	34.674	34.674	34.674	34.674	32.707	0
2022-01-17	33.565	34.674	33.565	34.674	32.707	2,249
2022-01-14	33.287	33.565	33.287	33.565	31.660	3,244
2022-01-13	34.027	34.027	34.027	34.027	32.096	1,081
2022-01-12	34.350	34.350	34.027	34.027	32.096	2,163
2022-01-11	34.166	34.674	33.749	34.674	32.707	11,896
2022-01-10	34.582	34.582	34.212	34.258	32.314	27,037
2022-01-07	35.090	36.986	34.350	35.553	33.535	52,993
2022-01-06	35.229	35.229	34.397	35.136	33.143	5,407
2022-01-05	36.154	36.154	34.628	35.136	33.143	8,652
2022-01-04	36.015	36.015	35.599	35.876	33.840	5,579
2022-01-03	35.830	35.830	35.830	35.830	33.797	0
2021-12-30	35.275	36.015	35.229	35.830	33.797	9,733
2021-12-29	36.477	36.477	36.477	36.477	34.407	0
2021-12-28	36.477	36.477	36.477	36.477	34.407	1,082
2021-12-27	36.107	36.477	36.107	36.477	34.407	2,173
2021-12-24	36.939	36.939	36.939	36.939	34.843	1,081
2021-12-23	35.414	37.448	35.414	37.448	35.323	14,146
2021-12-22	35.553	35.553	35.553	35.553	33.535	1,081
2021-12-21	35.136	35.553	35.136	35.553	33.535	4,326
2021-12-20	35.136	35.136	35.136	35.136	33.143	3,606
2021-12-17	35.136	35.553	35.136	35.553	33.535	6,489
2021-12-16	35.460	35.460	35.460	35.460	33.448	1,081
2021-12-15	35.136	35.553	34.905	35.229	33.230	13,790
2021-12-14	35.830	35.876	35.830	35.876	33.840	2,272
2021-12-13	35.368	35.922	35.136	35.922	33.884	10,815
2021-12-10	34.258	35.969	34.119	35.368	33.361	15,141
2021-12-09	35.506	36.246	35.136	35.136	33.143	19,467
2021-12-08	35.414	36.431	35.414	36.431	34.364	12,978
2021-12-07	36.523	36.616	34.304	36.616	34.538	31,363
2021-12-06	36.616	36.616	36.616	36.616	34.538	10,815
2021-12-03	36.477	37.402	35.922	36.616	34.538	7,057
2021-12-02	36.061	38.511	36.061	36.477	34.407	20,548
2021-12-01	36.015	36.015	35.229	36.015	33.971	282,271
2021-11-30	34.674	36.015	34.674	36.015	33.971	7,571
2021-11-29	35.275	36.431	35.044	35.876	33.840	70,730
2021-11-26	35.275	36.154	34.304	35.553	33.535	12,978
2021-11-25	33.749	36.986	33.749	35.368	33.361	41,638
2021-11-24	33.888	33.888	33.749	33.749	31.834	4,326
2021-11-23	33.888	33.888	33.195	33.796	31.878	4,326
2021-11-22	33.010	33.888	32.964	33.888	31.965	6,662
2021-11-19	33.472	34.397	33.472	33.749	31.834	16,222
2021-11-18	33.102	33.380	33.102	33.380	31.486	10,125
2021-11-17	33.287	33.472	33.148	33.333	31.442	11,954
2021-11-16	33.611	34.027	33.287	33.287	31.398	18,472
2021-11-15	33.749	34.304	33.565	34.073	32.140	19,467
2021-11-12	33.287	34.674	33.287	34.119	32.183	12,250

← NewerPage 20 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.