Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.050 | 8.110 | 7.990 | 8.100 | 8.100 | 412,777 |
| 2026-04-27 | 8.170 | 8.170 | 7.900 | 8.000 | 8.000 | 1,034,698 |
| 2026-04-24 | 8.370 | 8.370 | 8.070 | 8.120 | 8.120 | 852,885 |
| 2026-04-23 | 8.590 | 8.590 | 8.190 | 8.300 | 8.300 | 1,237,446 |
| 2026-04-22 | 8.690 | 8.690 | 8.500 | 8.510 | 8.510 | 925,660 |
| 2026-04-21 | 8.680 | 8.700 | 8.580 | 8.620 | 8.620 | 1,029,448 |
| 2026-04-20 | 8.800 | 8.840 | 8.680 | 8.680 | 8.680 | 982,139 |
| 2026-04-17 | 8.880 | 8.910 | 8.800 | 8.830 | 8.830 | 941,652 |
| 2026-04-16 | 8.920 | 8.950 | 8.860 | 8.860 | 8.860 | 803,610 |
| 2026-04-15 | 8.900 | 8.950 | 8.890 | 8.910 | 8.910 | 1,072,735 |
| 2026-04-14 | 9.020 | 9.090 | 8.860 | 8.920 | 8.920 | 1,500,233 |
| 2026-04-13 | 9.120 | 9.220 | 8.990 | 9.010 | 9.010 | 840,742 |
| 2026-04-10 | 9.460 | 9.620 | 9.110 | 9.130 | 9.130 | 2,458,467 |
| 2026-04-09 | 9.160 | 9.180 | 8.970 | 9.170 | 9.170 | 649,601 |
| 2026-04-08 | 9.040 | 9.130 | 8.960 | 9.130 | 9.130 | 627,400 |
| 2026-04-07 | 9.020 | 9.020 | 8.850 | 8.940 | 8.940 | 294,145 |
| 2026-04-02 | 8.910 | 9.080 | 8.880 | 8.890 | 8.890 | 401,217 |
| 2026-04-01 | 9.020 | 9.100 | 8.900 | 9.000 | 9.000 | 400,700 |
| 2026-03-31 | 9.020 | 9.190 | 8.920 | 8.960 | 8.960 | 1,030,800 |
| 2026-03-30 | 9.150 | 9.300 | 9.090 | 9.110 | 9.110 | 646,202 |
| 2026-03-27 | 9.160 | 9.250 | 9.110 | 9.150 | 9.150 | 599,354 |
| 2026-03-26 | 9.320 | 9.360 | 9.210 | 9.290 | 9.290 | 731,450 |
| 2026-03-25 | 9.370 | 9.450 | 9.300 | 9.300 | 9.300 | 1,139,925 |
| 2026-03-24 | 9.260 | 9.420 | 9.200 | 9.370 | 9.370 | 1,148,353 |
| 2026-03-23 | 9.490 | 9.640 | 9.250 | 9.260 | 9.260 | 2,989,232 |
| 2026-03-20 | 9.130 | 9.950 | 9.110 | 9.820 | 9.820 | 5,527,875 |
| 2026-03-19 | 9.050 | 9.120 | 8.970 | 9.050 | 9.050 | 818,908 |
| 2026-03-18 | 8.960 | 9.090 | 8.930 | 9.050 | 9.050 | 963,057 |
| 2026-03-17 | 8.890 | 8.980 | 8.730 | 8.960 | 8.960 | 522,900 |
| 2026-03-16 | 9.090 | 9.090 | 8.740 | 8.790 | 8.790 | 915,490 |
| 2026-03-13 | 9.070 | 9.120 | 8.940 | 9.050 | 9.050 | 576,634 |
| 2026-03-12 | 9.160 | 9.160 | 9.000 | 9.050 | 9.050 | 516,927 |
| 2026-03-11 | 9.020 | 9.160 | 8.880 | 9.150 | 9.150 | 1,284,147 |
| 2026-03-10 | 8.850 | 8.970 | 8.710 | 8.840 | 8.840 | 602,961 |
| 2026-03-09 | 9.020 | 9.050 | 8.560 | 8.840 | 8.840 | 851,502 |
| 2026-03-06 | 8.830 | 9.110 | 8.740 | 9.060 | 9.060 | 741,253 |
| 2026-03-05 | 8.780 | 8.900 | 8.700 | 8.830 | 8.830 | 380,873 |
| 2026-03-04 | 9.000 | 9.000 | 8.620 | 8.630 | 8.630 | 872,412 |
| 2026-03-03 | 9.150 | 9.180 | 8.920 | 9.050 | 9.050 | 688,175 |
| 2026-03-02 | 9.100 | 9.240 | 9.020 | 9.140 | 9.140 | 887,215 |
| 2026-02-26 | 9.180 | 9.180 | 9.050 | 9.130 | 9.130 | 683,347 |
| 2026-02-25 | 9.150 | 9.160 | 9.050 | 9.120 | 9.120 | 596,093 |
| 2026-02-24 | 9.160 | 9.170 | 9.060 | 9.150 | 9.150 | 671,617 |
| 2026-02-23 | 9.000 | 9.180 | 8.950 | 9.160 | 9.160 | 1,205,939 |
| 2026-02-11 | 8.770 | 9.090 | 8.770 | 9.000 | 9.000 | 1,532,261 |
| 2026-02-10 | 8.510 | 8.600 | 8.470 | 8.570 | 8.570 | 315,118 |
| 2026-02-09 | 8.670 | 8.690 | 8.500 | 8.510 | 8.510 | 302,643 |
| 2026-02-06 | 8.770 | 8.840 | 8.500 | 8.590 | 8.590 | 340,679 |
| 2026-02-05 | 8.810 | 8.830 | 8.650 | 8.770 | 8.770 | 551,983 |
| 2026-02-04 | 8.800 | 8.880 | 8.670 | 8.810 | 8.810 | 603,580 |
| 2026-02-03 | 8.900 | 8.960 | 8.650 | 8.770 | 8.770 | 702,172 |
| 2026-02-02 | 9.050 | 9.190 | 8.800 | 8.830 | 8.830 | 993,040 |
| 2026-01-30 | 9.100 | 9.350 | 9.050 | 9.150 | 9.150 | 1,752,206 |
| 2026-01-29 | 8.910 | 9.560 | 8.850 | 9.210 | 9.210 | 2,403,418 |
| 2026-01-28 | 8.950 | 9.000 | 8.860 | 8.910 | 8.910 | 598,450 |
| 2026-01-27 | 9.000 | 9.060 | 8.820 | 8.880 | 8.880 | 497,110 |
| 2026-01-26 | 8.900 | 9.040 | 8.770 | 9.000 | 9.000 | 643,305 |
| 2026-01-23 | 8.840 | 8.850 | 8.670 | 8.770 | 8.770 | 482,330 |
| 2026-01-22 | 8.860 | 8.860 | 8.660 | 8.750 | 8.750 | 518,765 |
| 2026-01-21 | 8.910 | 8.970 | 8.730 | 8.790 | 8.790 | 685,604 |
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.