Tycoons Group Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.250	12.300	11.850	12.000	12.000	595,599
2024-05-06	12.150	12.150	11.900	12.100	12.100	712,221
2024-05-03	12.250	12.350	12.100	12.100	12.100	665,831
2024-05-02	12.150	12.300	12.150	12.250	12.250	530,452
2024-04-30	12.400	12.500	12.250	12.250	12.250	550,162
2024-04-29	12.350	12.550	12.300	12.400	12.400	1,045,044
2024-04-26	12.250	12.250	12.100	12.200	12.200	619,221
2024-04-25	12.300	12.300	12.050	12.150	12.150	476,593
2024-04-24	12.350	12.500	12.250	12.300	12.300	730,252
2024-04-23	12.300	12.550	12.250	12.450	12.450	1,119,225
2024-04-22	12.250	12.450	12.000	12.200	12.200	806,849
2024-04-19	12.400	12.400	11.800	12.150	12.150	4,828,488
2024-04-18	12.100	12.600	11.950	12.350	12.350	2,395,098
2024-04-17	11.850	12.150	11.850	12.050	12.050	1,172,647
2024-04-16	12.000	12.150	11.850	11.850	11.850	1,306,933
2024-04-15	12.200	12.450	12.100	12.100	12.100	1,771,611
2024-04-12	12.900	12.900	12.250	12.350	12.350	2,510,534
2024-04-11	13.000	13.200	12.600	12.750	12.750	3,245,457
2024-04-10	12.800	12.900	12.550	12.600	12.600	4,164,852
2024-04-09	12.200	12.950	12.000	12.700	12.700	6,399,103
2024-04-08	11.650	12.250	11.650	12.000	12.000	2,279,650
2024-04-03	11.800	12.200	11.500	11.600	11.600	3,815,459
2024-04-02	11.350	11.600	11.250	11.550	11.550	1,663,789
2024-04-01	11.350	11.700	11.100	11.250	11.250	2,190,422
2024-03-29	11.000	11.250	10.850	11.200	11.200	1,537,836
2024-03-28	11.050	11.100	10.850	10.850	10.850	1,140,923
2024-03-27	10.700	10.950	10.700	10.850	10.850	453,981
2024-03-26	10.950	11.000	10.700	10.700	10.700	795,234
2024-03-25	10.700	11.000	10.700	10.800	10.800	869,398
2024-03-22	10.650	10.850	10.650	10.700	10.700	857,977
2024-03-21	10.600	10.750	10.500	10.600	10.600	520,330
2024-03-20	10.750	10.750	10.400	10.550	10.550	934,205
2024-03-19	10.800	11.050	10.500	10.600	10.600	1,080,658
2024-03-18	10.800	10.900	10.650	10.800	10.800	1,019,345
2024-03-15	11.100	11.650	10.500	10.900	10.900	11,849,031
2024-03-14	10.400	11.100	10.400	11.100	11.100	2,637,508
2024-03-13	10.450	10.450	10.000	10.100	10.100	2,316,275
2024-03-12	10.350	10.500	10.300	10.450	10.450	1,237,883
2024-03-11	10.450	10.700	10.200	10.350	10.350	1,569,721
2024-03-08	10.750	10.800	10.400	10.450	10.450	1,738,553
2024-03-07	11.000	11.000	10.750	10.850	10.850	1,564,223
2024-03-06	11.000	11.250	10.950	11.000	11.000	863,366
2024-03-05	11.150	11.250	11.000	11.000	11.000	913,643
2024-03-04	11.250	11.300	11.150	11.150	11.150	398,705
2024-03-01	11.400	11.400	11.200	11.250	11.250	363,057
2024-02-29	11.300	11.400	11.200	11.350	11.350	459,437
2024-02-27	11.450	11.500	11.150	11.300	11.300	495,227
2024-02-26	11.550	11.600	11.350	11.400	11.400	518,648
2024-02-23	11.550	11.650	11.450	11.450	11.450	592,394
2024-02-22	11.600	11.600	11.450	11.550	11.550	785,612
2024-02-21	11.700	11.750	11.550	11.600	11.600	618,755
2024-02-20	11.850	11.850	11.550	11.650	11.650	581,031
2024-02-19	11.500	11.850	11.500	11.800	11.800	958,440
2024-02-16	11.050	11.550	11.050	11.450	11.450	989,250
2024-02-15	11.150	11.150	10.800	11.050	11.050	592,013
2024-02-05	11.300	11.350	11.000	11.050	11.050	864,814
2024-02-02	11.300	11.400	11.250	11.300	11.300	272,608
2024-02-01	11.300	11.450	11.200	11.300	11.300	569,784
2024-01-31	11.350	11.450	11.300	11.300	11.300	339,369
2024-01-30	11.550	11.550	11.350	11.350	11.350	365,597

← NewerPage 11 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.