Tycoons Group Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.550	11.650	11.400	11.550	11.550	417,384
2024-01-26	11.450	11.550	11.350	11.500	11.500	326,572
2024-01-25	11.700	11.700	11.400	11.450	11.450	414,612
2024-01-24	11.450	11.800	11.450	11.550	11.550	754,612
2024-01-23	11.400	11.500	11.300	11.400	11.400	474,394
2024-01-22	11.400	11.450	11.300	11.350	11.350	314,896
2024-01-19	11.350	11.400	11.250	11.300	11.300	371,351
2024-01-18	11.300	11.500	11.200	11.350	11.350	376,599
2024-01-17	11.500	11.550	11.300	11.300	11.300	941,422
2024-01-16	11.850	11.850	11.500	11.500	11.500	673,712
2024-01-15	11.850	11.850	11.700	11.800	11.800	298,457
2024-01-12	11.800	12.050	11.750	11.800	11.800	487,613
2024-01-11	12.000	12.150	11.750	11.850	11.850	890,234
2024-01-10	12.100	12.200	11.850	11.900	11.900	610,223
2024-01-09	12.550	12.550	12.050	12.050	12.050	1,168,029
2024-01-08	12.600	12.650	12.400	12.450	12.450	572,243
2024-01-05	12.600	12.750	12.500	12.550	12.550	742,473
2024-01-04	12.700	12.950	12.600	12.750	12.750	1,404,041
2024-01-03	12.750	12.750	12.400	12.650	12.650	795,661
2024-01-02	12.850	12.850	12.600	12.650	12.650	533,399
2023-12-29	12.850	12.900	12.700	12.750	12.750	493,183
2023-12-28	12.700	13.050	12.650	12.750	12.750	1,157,933
2023-12-27	13.000	13.100	12.850	12.850	12.850	1,211,766
2023-12-26	12.900	13.050	12.700	12.900	12.900	1,351,309
2023-12-25	13.200	13.700	12.900	12.900	12.900	5,606,119
2023-12-22	13.000	13.050	12.650	12.750	12.750	2,323,112
2023-12-21	13.350	13.600	13.050	13.100	13.100	2,822,455
2023-12-20	13.550	14.300	13.350	13.350	13.350	7,113,756
2023-12-19	12.950	13.750	12.350	13.550	13.550	8,703,744
2023-12-18	12.850	13.750	12.800	12.800	12.800	14,677,025
2023-12-15	11.650	12.700	11.650	12.700	12.700	5,551,018
2023-12-14	11.700	11.750	11.500	11.550	11.550	496,468
2023-12-13	11.550	11.650	11.500	11.600	11.600	343,854
2023-12-12	11.750	11.750	11.500	11.550	11.550	632,807
2023-12-11	11.800	11.850	11.600	11.700	11.700	486,315
2023-12-08	11.850	11.900	11.700	11.800	11.800	406,335
2023-12-07	12.100	12.100	11.800	11.850	11.850	653,735
2023-12-06	11.950	12.600	11.950	12.100	12.100	2,312,745
2023-12-05	11.900	11.950	11.750	11.850	11.850	625,783
2023-12-04	11.950	11.950	11.800	11.900	11.900	523,167
2023-12-01	11.750	11.850	11.650	11.850	11.850	504,709
2023-11-30	11.900	11.900	11.600	11.650	11.650	337,989
2023-11-29	11.900	11.950	11.750	11.800	11.800	392,427
2023-11-28	11.650	11.950	11.650	11.900	11.900	946,465
2023-11-27	11.700	11.750	11.600	11.600	11.600	360,035
2023-11-24	11.700	11.800	11.550	11.600	11.600	329,404
2023-11-23	11.650	11.800	11.600	11.700	11.700	450,669
2023-11-22	11.750	11.750	11.550	11.550	11.550	434,082
2023-11-21	11.550	11.800	11.400	11.600	11.600	964,447
2023-11-20	11.400	11.500	11.350	11.450	11.450	401,043
2023-11-17	11.500	11.600	11.350	11.350	11.350	460,484
2023-11-16	11.500	11.550	11.400	11.500	11.500	294,046
2023-11-15	11.400	11.600	11.300	11.450	11.450	567,498
2023-11-14	11.600	11.650	11.100	11.300	11.300	866,971
2023-11-13	11.700	11.700	11.450	11.450	11.450	587,001
2023-11-10	11.800	11.850	11.600	11.700	11.700	414,257
2023-11-09	11.900	11.950	11.750	11.800	11.800	344,772
2023-11-08	12.000	12.000	11.850	11.850	11.850	322,473
2023-11-07	12.000	12.050	11.900	11.900	11.900	232,216
2023-11-06	11.950	12.050	11.900	12.000	12.000	280,809

← NewerPage 12 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.