Taiwan Enterprise(Cayman)Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	33.333	33.333	33.195	33.195	31.311	4,371
2021-11-10	33.241	33.241	32.825	33.148	31.267	4,326
2021-11-09	33.102	33.195	32.825	33.102	31.224	11,896
2021-11-08	32.917	33.102	32.917	33.102	31.224	6,489
2021-11-05	33.102	33.102	32.455	32.917	31.049	14,578
2021-11-04	32.640	32.917	32.455	32.455	30.613	6,575
2021-11-03	32.686	33.472	32.547	32.964	31.093	43,277
2021-11-02	32.640	33.195	32.640	32.871	31.006	5,980
2021-11-01	32.825	32.825	32.547	32.732	30.875	5,407
2021-10-29	32.270	32.640	32.270	32.640	30.788	22,765
2021-10-28	32.594	32.594	32.455	32.455	30.613	11,161
2021-10-27	32.363	32.825	32.363	32.825	30.962	11,593
2021-10-26	32.732	32.917	32.732	32.917	31.049	9,084
2021-10-25	33.472	33.472	33.472	33.472	31.573	1,168
2021-10-22	33.380	33.518	33.380	33.518	31.616	5,861
2021-10-21	33.426	33.426	32.825	33.380	31.486	10,815
2021-10-20	33.195	33.426	33.195	33.426	31.529	7,571
2021-10-19	33.241	33.611	32.547	33.611	31.703	20,548
2021-10-18	33.611	33.657	32.455	33.657	31.747	11,896
2021-10-15	32.178	33.934	32.178	33.703	31.791	24,874
2021-10-14	31.623	31.623	31.623	31.623	29.828	3,268

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.