Tycoons Group Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11.950	12.050	11.900	12.000	12.000	280,809
2023-11-03	11.950	12.150	11.900	11.950	11.950	296,420
2023-11-02	11.750	12.000	11.750	11.900	11.900	340,024
2023-11-01	11.750	11.800	11.650	11.700	11.700	317,401
2023-10-31	11.800	11.900	11.750	11.750	11.750	303,458
2023-10-30	11.900	12.000	11.750	11.800	11.800	192,076
2023-10-27	11.900	12.000	11.900	11.900	11.900	254,168
2023-10-26	12.100	12.100	11.900	11.900	11.900	351,550
2023-10-25	12.050	12.150	11.950	12.150	12.150	324,428
2023-10-24	11.850	11.950	11.800	11.950	11.950	444,249
2023-10-23	11.950	12.050	11.900	12.000	12.000	294,345
2023-10-20	12.050	12.050	11.850	11.950	11.950	458,344
2023-10-19	12.200	12.400	12.000	12.050	12.050	556,183
2023-10-18	12.500	12.900	12.100	12.250	12.250	686,593
2023-10-17	12.550	12.600	12.450	12.500	12.500	329,206
2023-10-16	12.800	12.800	12.450	12.500	12.500	529,596
2023-10-13	12.800	12.900	12.550	12.750	12.750	437,825
2023-10-12	12.650	12.900	12.650	12.850	12.850	442,488
2023-10-11	12.800	12.800	12.550	12.600	12.600	738,718
2023-10-06	12.850	13.050	12.700	12.750	12.750	385,505
2023-10-05	12.850	13.150	12.850	12.900	12.900	484,246
2023-10-04	12.900	13.200	12.850	12.950	12.950	553,451
2023-10-03	12.800	13.500	12.700	13.000	13.000	1,333,439
2023-10-02	12.600	13.150	12.500	12.950	12.950	1,311,598
2023-09-28	12.600	12.700	12.550	12.550	12.550	291,929
2023-09-27	12.800	12.800	12.600	12.650	12.650	288,230
2023-09-26	12.800	12.850	12.700	12.800	12.800	457,719
2023-09-25	13.000	13.050	12.750	12.800	12.800	390,121
2023-09-22	12.650	13.050	12.650	12.900	12.900	797,095
2023-09-21	12.950	13.150	12.700	12.750	12.750	760,707
2023-09-20	13.000	13.300	12.950	13.050	13.050	1,152,813
2023-09-19	12.900	13.000	12.700	13.000	13.000	599,725
2023-09-18	12.500	13.200	12.500	12.900	12.900	2,014,451
2023-09-15	12.450	12.750	12.350	12.600	12.600	1,322,741
2023-09-14	12.200	12.350	12.200	12.200	12.200	507,667
2023-09-13	12.200	12.350	12.000	12.250	12.250	714,651
2023-09-12	12.000	12.300	11.900	12.150	12.150	912,891
2023-09-11	12.250	12.350	11.900	12.000	12.000	967,768
2023-09-08	12.400	12.550	12.200	12.250	12.250	780,730
2023-09-07	12.400	12.750	12.350	12.400	12.400	803,390
2023-09-06	13.000	13.050	12.550	12.700	12.700	962,717
2023-09-05	13.100	13.150	12.800	12.800	12.800	751,499
2023-09-04	13.000	13.300	12.850	12.950	12.950	1,235,760
2023-09-01	13.100	13.400	12.950	13.000	13.000	1,454,893
2023-08-31	12.650	13.200	12.400	12.950	12.950	2,029,847
2023-08-30	11.900	12.900	11.900	12.600	12.600	2,593,888
2023-08-29	12.800	12.800	11.600	11.900	11.900	4,555,042
2023-08-28	14.200	14.450	12.800	12.800	12.800	3,650,846
2023-08-16	6.747	7.063	6.557	7.021	9.990	10,530,822
2023-08-15	6.410	6.782	6.403	6.782	9.650	6,031,749
2023-08-14	5.974	6.388	5.960	6.360	9.050	3,272,947
2023-08-11	6.051	6.051	5.974	5.988	8.520	1,150,123
2023-08-10	6.114	6.142	6.079	6.079	8.650	1,014,681
2023-08-09	6.255	6.269	6.114	6.164	8.770	1,746,927
2023-08-08	6.325	6.332	6.269	6.297	8.960	1,188,292
2023-08-07	6.438	6.466	6.332	6.346	9.030	828,979
2023-08-04	6.494	6.501	6.410	6.431	9.150	767,153
2023-08-02	6.304	6.677	6.269	6.424	9.140	1,334,453
2023-08-01	6.346	6.346	6.297	6.297	8.960	1,284,774
2023-07-31	6.466	6.466	6.325	6.346	9.030	1,671,578

← NewerPage 13 of 21 · 1,210 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.