Tycoons Group Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.350	10.400	10.250	10.300	10.300	863,060
2024-08-01	10.450	10.550	10.400	10.450	10.450	710,833
2024-07-31	10.450	10.450	10.300	10.350	10.350	878,318
2024-07-30	10.350	10.450	10.200	10.400	10.400	427,557
2024-07-29	10.550	10.600	10.300	10.300	10.300	859,670
2024-07-26	10.750	10.750	10.400	10.500	10.500	898,850
2024-07-23	10.700	10.800	10.600	10.650	10.650	475,931
2024-07-22	10.700	10.750	10.400	10.600	10.600	982,458
2024-07-19	10.950	10.950	10.600	10.650	10.650	1,022,998
2024-07-18	10.950	11.150	10.850	10.900	10.900	761,527
2024-07-17	11.000	11.050	10.850	11.000	11.000	742,169
2024-07-16	10.900	11.000	10.800	10.850	10.850	376,555
2024-07-15	11.050	11.050	10.850	10.850	10.850	449,416
2024-07-12	11.050	11.050	10.900	11.000	11.000	365,143
2024-07-11	11.150	11.150	10.900	10.900	10.900	952,273
2024-07-10	11.100	11.200	11.000	11.100	11.100	628,744
2024-07-09	11.350	11.400	11.050	11.100	11.100	886,243
2024-07-08	11.450	11.500	11.250	11.350	11.350	605,658
2024-07-05	11.500	11.550	11.350	11.400	11.400	503,175
2024-07-04	11.500	11.550	11.350	11.450	11.450	1,159,360
2024-07-03	11.200	11.350	11.150	11.300	11.300	815,487
2024-07-02	11.150	11.250	11.100	11.150	11.150	624,357
2024-07-01	11.300	11.300	11.150	11.150	11.150	464,315
2024-06-28	11.200	11.300	11.150	11.200	11.200	552,073
2024-06-27	11.150	11.250	11.050	11.200	11.200	705,657
2024-06-26	11.450	11.450	11.300	11.350	11.350	604,650
2024-06-25	11.450	11.450	11.200	11.350	11.350	487,507
2024-06-24	11.500	11.500	11.300	11.350	11.350	567,081
2024-06-21	11.300	11.950	11.300	11.450	11.450	1,638,253
2024-06-20	11.300	11.600	11.250	11.300	11.300	1,189,305
2024-06-19	11.500	11.500	11.200	11.250	11.250	838,143
2024-06-18	11.400	11.450	11.200	11.400	11.400	721,576
2024-06-17	11.300	11.350	11.100	11.300	11.300	494,621
2024-06-14	11.100	11.250	11.050	11.250	11.250	701,691
2024-06-13	11.250	11.350	11.100	11.100	11.100	719,040
2024-06-12	11.000	11.300	11.000	11.200	11.200	1,001,865
2024-06-11	11.550	11.600	11.350	11.350	11.350	1,032,309
2024-06-07	11.400	11.700	11.400	11.600	11.600	742,914
2024-06-06	11.850	11.850	11.400	11.400	11.400	1,514,882
2024-06-05	12.050	12.050	11.750	11.800	11.800	656,726
2024-06-04	12.100	12.100	11.900	11.950	11.950	508,447
2024-06-03	12.050	12.100	11.900	12.050	12.050	431,715
2024-05-31	11.900	12.100	11.900	12.000	12.000	415,348
2024-05-30	12.100	12.150	11.900	11.900	11.900	561,294
2024-05-29	12.300	12.300	12.000	12.050	12.050	745,206
2024-05-28	11.950	12.250	11.900	12.150	12.150	981,632
2024-05-27	12.050	12.050	11.750	11.900	11.900	713,647
2024-05-24	11.900	12.050	11.600	11.900	11.900	791,342
2024-05-23	12.550	12.550	12.050	12.050	12.050	1,613,285
2024-05-22	12.800	12.900	12.400	12.450	12.450	1,847,220
2024-05-21	12.850	13.550	12.800	12.800	12.800	5,078,728
2024-05-20	12.400	13.050	12.400	12.750	12.750	4,197,692
2024-05-17	12.300	12.350	12.200	12.300	12.300	973,429
2024-05-16	12.400	12.400	12.100	12.250	12.250	1,488,347
2024-05-15	12.300	12.450	12.200	12.250	12.250	1,255,425
2024-05-14	12.300	12.450	12.100	12.100	12.100	931,673
2024-05-13	12.100	12.300	12.000	12.150	12.150	938,384
2024-05-10	11.950	12.150	11.750	12.050	12.050	711,533
2024-05-09	11.900	12.000	11.850	11.850	11.850	405,540
2024-05-08	12.000	12.000	11.900	11.900	11.900	266,315

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.