Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.910 | 8.970 | 8.730 | 8.790 | 8.790 | 685,604 |
| 2026-01-20 | 9.050 | 9.080 | 8.910 | 8.910 | 8.910 | 796,113 |
| 2026-01-19 | 8.930 | 9.100 | 8.890 | 9.050 | 9.050 | 1,291,212 |
| 2026-01-16 | 9.120 | 9.120 | 8.880 | 8.930 | 8.930 | 1,247,256 |
| 2026-01-15 | 8.600 | 9.190 | 8.590 | 9.120 | 9.120 | 2,294,209 |
| 2026-01-14 | 8.520 | 8.560 | 8.430 | 8.540 | 8.540 | 516,833 |
| 2026-01-13 | 8.480 | 8.500 | 8.280 | 8.450 | 8.450 | 572,083 |
| 2026-01-12 | 8.400 | 8.650 | 8.350 | 8.410 | 8.410 | 877,758 |
| 2026-01-09 | 8.520 | 8.540 | 8.200 | 8.400 | 8.400 | 792,894 |
| 2026-01-08 | 8.910 | 9.190 | 8.500 | 8.520 | 8.520 | 2,944,573 |
| 2026-01-07 | 7.840 | 8.620 | 7.840 | 8.620 | 8.620 | 2,280,663 |
| 2026-01-06 | 7.970 | 7.970 | 7.800 | 7.840 | 7.840 | 455,981 |
| 2026-01-05 | 8.130 | 8.130 | 7.800 | 7.820 | 7.820 | 837,597 |
| 2026-01-02 | 8.250 | 8.270 | 8.050 | 8.120 | 8.120 | 660,550 |
| 2025-12-31 | 8.210 | 8.300 | 8.200 | 8.250 | 8.250 | 366,944 |
| 2025-12-30 | 8.190 | 8.200 | 8.130 | 8.190 | 8.190 | 183,499 |
| 2025-12-29 | 8.090 | 8.190 | 8.090 | 8.170 | 8.170 | 293,007 |
| 2025-12-26 | 8.230 | 8.230 | 8.090 | 8.140 | 8.140 | 244,838 |
| 2025-12-24 | 8.300 | 8.300 | 8.150 | 8.200 | 8.200 | 273,896 |
| 2025-12-23 | 8.290 | 8.300 | 8.210 | 8.260 | 8.260 | 231,348 |
| 2025-12-22 | 8.350 | 8.350 | 8.250 | 8.300 | 8.300 | 244,688 |
| 2025-12-19 | 8.330 | 8.390 | 8.300 | 8.360 | 8.360 | 205,702 |
| 2025-12-18 | 8.290 | 8.390 | 8.280 | 8.330 | 8.330 | 458,822 |
| 2025-12-17 | 8.310 | 8.380 | 8.260 | 8.290 | 8.290 | 347,488 |
| 2025-12-16 | 8.270 | 8.300 | 8.200 | 8.250 | 8.250 | 442,317 |
| 2025-12-15 | 8.250 | 8.300 | 8.210 | 8.270 | 8.270 | 348,539 |
| 2025-12-12 | 8.240 | 8.250 | 8.210 | 8.220 | 8.220 | 240,925 |
| 2025-12-11 | 8.260 | 8.280 | 8.180 | 8.210 | 8.210 | 363,948 |
| 2025-12-10 | 8.250 | 8.250 | 8.100 | 8.220 | 8.220 | 226,009 |
| 2025-12-09 | 8.170 | 8.250 | 8.150 | 8.220 | 8.220 | 230,676 |
| 2025-12-08 | 8.340 | 8.400 | 8.210 | 8.250 | 8.250 | 263,110 |
| 2025-12-05 | 8.400 | 8.400 | 8.250 | 8.340 | 8.340 | 314,892 |
| 2025-12-04 | 8.390 | 8.390 | 8.340 | 8.380 | 8.380 | 216,889 |
| 2025-12-03 | 8.360 | 8.370 | 8.300 | 8.350 | 8.350 | 296,034 |
| 2025-12-02 | 8.330 | 8.360 | 8.230 | 8.340 | 8.340 | 205,002 |
| 2025-12-01 | 8.310 | 8.360 | 8.250 | 8.310 | 8.310 | 536,271 |
| 2025-11-28 | 8.300 | 8.360 | 8.200 | 8.310 | 8.310 | 535,704 |
| 2025-11-27 | 8.390 | 8.450 | 8.190 | 8.300 | 8.300 | 472,542 |
| 2025-11-26 | 8.020 | 8.320 | 8.020 | 8.320 | 8.320 | 1,283,234 |
| 2025-11-25 | 7.900 | 7.990 | 7.850 | 7.990 | 7.990 | 272,474 |
| 2025-11-24 | 7.750 | 7.940 | 7.750 | 7.900 | 7.900 | 254,955 |
| 2025-11-21 | 7.920 | 7.930 | 7.510 | 7.790 | 7.790 | 461,919 |
| 2025-11-20 | 8.030 | 8.030 | 7.670 | 7.920 | 7.920 | 281,297 |
| 2025-11-19 | 8.100 | 8.100 | 7.860 | 7.880 | 7.880 | 301,216 |
| 2025-11-18 | 8.100 | 8.140 | 7.940 | 8.000 | 8.000 | 517,757 |
| 2025-11-17 | 8.060 | 8.320 | 8.060 | 8.100 | 8.100 | 893,627 |
| 2025-11-14 | 7.900 | 8.050 | 7.830 | 8.020 | 8.020 | 616,612 |
| 2025-11-13 | 7.860 | 7.920 | 7.850 | 7.910 | 7.910 | 425,108 |
| 2025-11-12 | 7.800 | 7.860 | 7.780 | 7.850 | 7.850 | 379,828 |
| 2025-11-11 | 7.720 | 7.800 | 7.720 | 7.800 | 7.800 | 380,572 |
| 2025-11-10 | 7.820 | 7.840 | 7.760 | 7.760 | 7.760 | 173,598 |
| 2025-11-07 | 7.800 | 7.850 | 7.710 | 7.820 | 7.820 | 237,648 |
| 2025-11-06 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 303,275 |
| 2025-11-05 | 7.710 | 7.720 | 7.580 | 7.720 | 7.720 | 189,013 |
| 2025-11-04 | 7.720 | 7.820 | 7.670 | 7.720 | 7.720 | 337,504 |
| 2025-11-03 | 7.790 | 7.870 | 7.730 | 7.760 | 7.760 | 201,671 |
| 2025-10-31 | 7.900 | 7.900 | 7.770 | 7.870 | 7.870 | 251,972 |
| 2025-10-30 | 7.820 | 7.870 | 7.810 | 7.870 | 7.870 | 354,918 |
| 2025-10-29 | 7.730 | 7.860 | 7.730 | 7.820 | 7.820 | 602,091 |
| 2025-10-28 | 7.880 | 7.880 | 7.730 | 7.790 | 7.790 | 291,788 |
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.