Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.770 | 7.830 | 7.700 | 7.760 | 7.760 | 505,230 |
| 2026-07-22 | 7.750 | 7.790 | 7.700 | 7.750 | 7.750 | 419,633 |
| 2026-07-21 | 7.660 | 7.730 | 7.630 | 7.730 | 7.730 | 449,468 |
| 2026-07-20 | 7.680 | 7.720 | 7.570 | 7.630 | 7.630 | 549,252 |
| 2026-07-17 | 7.910 | 7.910 | 7.600 | 7.620 | 7.620 | 922,600 |
| 2026-07-16 | 7.850 | 7.940 | 7.830 | 7.910 | 7.910 | 278,101 |
| 2026-07-15 | 7.820 | 7.920 | 7.800 | 7.890 | 7.890 | 492,082 |
| 2026-07-14 | 7.990 | 8.020 | 7.700 | 7.820 | 7.820 | 499,324 |
| 2026-07-13 | 8.130 | 8.180 | 7.950 | 7.950 | 7.950 | 957,568 |
| 2026-07-10 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-07-09 | 8.080 | 8.080 | 7.990 | 8.070 | 8.070 | 421,968 |
| 2026-07-08 | 8.020 | 8.100 | 7.980 | 8.040 | 8.040 | 598,621 |
| 2026-07-07 | 8.130 | 8.340 | 8.020 | 8.020 | 8.020 | 1,378,055 |
| 2026-07-06 | 8.250 | 8.380 | 8.060 | 8.130 | 8.130 | 1,417,727 |
| 2026-07-03 | 8.090 | 8.260 | 8.060 | 8.200 | 8.200 | 1,231,844 |
| 2026-07-02 | 8.000 | 8.090 | 7.870 | 8.080 | 8.080 | 1,144,493 |
| 2026-07-01 | 7.790 | 8.160 | 7.680 | 8.000 | 8.000 | 1,598,584 |
| 2026-06-30 | 7.640 | 7.750 | 7.640 | 7.750 | 7.750 | 911,030 |
| 2026-06-29 | 7.590 | 7.670 | 7.590 | 7.640 | 7.640 | 281,294 |
| 2026-06-26 | 7.650 | 7.720 | 7.570 | 7.590 | 7.590 | 484,456 |
| 2026-06-25 | 7.730 | 7.800 | 7.660 | 7.680 | 7.680 | 603,514 |
| 2026-06-24 | 7.720 | 7.760 | 7.630 | 7.730 | 7.730 | 518,963 |
| 2026-06-23 | 7.850 | 7.850 | 7.710 | 7.720 | 7.720 | 591,828 |
| 2026-06-22 | 7.780 | 7.880 | 7.760 | 7.850 | 7.850 | 1,234,569 |
| 2026-06-18 | 7.790 | 7.820 | 7.700 | 7.720 | 7.720 | 701,237 |
| 2026-06-17 | 7.810 | 7.830 | 7.730 | 7.770 | 7.770 | 364,888 |
| 2026-06-16 | 7.860 | 7.930 | 7.750 | 7.790 | 7.790 | 505,874 |
| 2026-06-15 | 7.900 | 7.920 | 7.820 | 7.850 | 7.850 | 644,371 |
| 2026-06-12 | 7.800 | 7.870 | 7.760 | 7.800 | 7.800 | 715,558 |
| 2026-06-11 | 7.800 | 7.840 | 7.600 | 7.700 | 7.700 | 657,805 |
| 2026-06-10 | 7.800 | 7.940 | 7.790 | 7.790 | 7.790 | 888,680 |
| 2026-06-09 | 7.910 | 7.990 | 7.820 | 7.890 | 7.890 | 508,569 |
| 2026-06-08 | 7.780 | 7.890 | 7.600 | 7.850 | 7.850 | 770,398 |
| 2026-06-05 | 8.050 | 8.050 | 7.880 | 8.020 | 8.020 | 939,203 |
| 2026-06-04 | 8.100 | 8.170 | 8.000 | 8.080 | 8.080 | 1,587,908 |
| 2026-06-03 | 7.780 | 8.190 | 7.760 | 8.080 | 8.080 | 2,792,182 |
| 2026-06-02 | 7.890 | 7.890 | 7.640 | 7.740 | 7.740 | 1,260,530 |
| 2026-06-01 | 7.680 | 7.860 | 7.500 | 7.840 | 7.840 | 1,776,078 |
| 2026-05-29 | 7.670 | 7.680 | 7.530 | 7.680 | 7.680 | 724,273 |
| 2026-05-28 | 7.640 | 7.720 | 7.530 | 7.590 | 7.590 | 1,030,021 |
| 2026-05-27 | 7.900 | 7.900 | 7.630 | 7.630 | 7.630 | 1,253,902 |
| 2026-05-26 | 8.300 | 8.320 | 7.840 | 7.850 | 7.850 | 1,892,972 |
| 2026-05-25 | 7.650 | 8.300 | 7.590 | 8.200 | 8.200 | 3,931,255 |
| 2026-05-22 | 7.630 | 7.630 | 7.500 | 7.590 | 7.590 | 608,239 |
| 2026-05-21 | 7.520 | 7.590 | 7.500 | 7.560 | 7.560 | 452,383 |
| 2026-05-20 | 7.600 | 7.600 | 7.480 | 7.520 | 7.520 | 514,210 |
| 2026-05-19 | 7.600 | 7.690 | 7.510 | 7.590 | 7.590 | 605,031 |
| 2026-05-18 | 7.700 | 7.700 | 7.570 | 7.590 | 7.590 | 840,272 |
| 2026-05-15 | 7.950 | 7.950 | 7.600 | 7.640 | 7.640 | 1,592,608 |
| 2026-05-14 | 8.110 | 8.120 | 7.860 | 7.900 | 7.900 | 2,446,253 |
| 2026-05-13 | 8.140 | 8.290 | 8.140 | 8.280 | 8.280 | 920,948 |
| 2026-05-12 | 8.310 | 8.310 | 8.150 | 8.200 | 8.200 | 790,702 |
| 2026-05-11 | 8.060 | 8.320 | 8.050 | 8.270 | 8.270 | 1,140,297 |
| 2026-05-08 | 8.150 | 8.210 | 8.000 | 8.040 | 8.040 | 571,105 |
| 2026-05-07 | 8.080 | 8.090 | 7.980 | 8.090 | 8.090 | 788,559 |
| 2026-05-06 | 8.030 | 8.080 | 7.930 | 8.060 | 8.060 | 865,111 |
| 2026-05-05 | 8.030 | 8.030 | 7.950 | 8.000 | 8.000 | 511,789 |
| 2026-05-04 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 874,839 |
| 2026-04-30 | 8.300 | 8.300 | 8.080 | 8.120 | 8.120 | 676,485 |
| 2026-04-29 | 8.160 | 8.260 | 8.110 | 8.240 | 8.240 | 708,500 |
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.