Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.950 | 7.950 | 7.790 | 7.830 | 7.830 | 412,530 |
| 2025-10-23 | 7.910 | 7.920 | 7.830 | 7.830 | 7.830 | 255,135 |
| 2025-10-22 | 7.820 | 7.920 | 7.820 | 7.910 | 7.910 | 261,581 |
| 2025-10-21 | 7.940 | 7.940 | 7.830 | 7.890 | 7.890 | 166,087 |
| 2025-10-20 | 8.000 | 8.000 | 7.830 | 7.900 | 7.900 | 249,375 |
| 2025-10-17 | 7.920 | 8.030 | 7.800 | 7.990 | 7.990 | 554,103 |
| 2025-10-16 | 7.870 | 7.890 | 7.770 | 7.850 | 7.850 | 231,403 |
| 2025-10-15 | 7.890 | 7.910 | 7.800 | 7.810 | 7.810 | 215,973 |
| 2025-10-14 | 7.960 | 8.040 | 7.800 | 7.890 | 7.890 | 667,193 |
| 2025-10-13 | 7.630 | 7.960 | 7.560 | 7.960 | 7.960 | 672,365 |
| 2025-10-09 | 7.740 | 7.740 | 7.600 | 7.710 | 7.710 | 325,476 |
| 2025-10-08 | 7.750 | 7.750 | 7.650 | 7.710 | 7.710 | 297,744 |
| 2025-10-07 | 7.770 | 7.770 | 7.650 | 7.720 | 7.720 | 473,851 |
| 2025-10-03 | 7.810 | 7.810 | 7.680 | 7.710 | 7.710 | 279,975 |
| 2025-10-02 | 7.890 | 7.890 | 7.780 | 7.810 | 7.810 | 111,521 |
| 2025-10-01 | 7.820 | 7.890 | 7.800 | 7.830 | 7.830 | 166,750 |
| 2025-09-30 | 7.870 | 7.920 | 7.740 | 7.850 | 7.850 | 306,027 |
| 2025-09-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-09-26 | 8.000 | 8.000 | 7.770 | 7.850 | 7.850 | 452,707 |
| 2025-09-25 | 7.800 | 8.080 | 7.800 | 7.960 | 7.960 | 602,141 |
| 2025-09-24 | 7.770 | 7.810 | 7.700 | 7.760 | 7.760 | 202,321 |
| 2025-09-23 | 7.730 | 7.780 | 7.720 | 7.780 | 7.780 | 394,451 |
| 2025-09-22 | 7.790 | 7.790 | 7.610 | 7.730 | 7.730 | 191,248 |
| 2025-09-19 | 7.700 | 7.840 | 7.660 | 7.720 | 7.720 | 409,260 |
| 2025-09-18 | 7.680 | 7.750 | 7.670 | 7.700 | 7.700 | 308,438 |
| 2025-09-17 | 7.880 | 7.900 | 7.640 | 7.640 | 7.640 | 636,973 |
| 2025-09-16 | 7.950 | 7.970 | 7.750 | 7.810 | 7.810 | 602,682 |
| 2025-09-15 | 8.000 | 8.070 | 7.820 | 7.950 | 7.950 | 265,659 |
| 2025-09-12 | 8.000 | 8.070 | 7.960 | 8.000 | 8.000 | 424,356 |
| 2025-09-11 | 8.070 | 8.070 | 7.950 | 7.950 | 7.950 | 366,158 |
| 2025-09-10 | 8.190 | 8.190 | 7.990 | 8.050 | 8.050 | 523,702 |
| 2025-09-09 | 8.200 | 8.240 | 8.110 | 8.120 | 8.120 | 304,337 |
| 2025-09-08 | 8.210 | 8.250 | 8.130 | 8.200 | 8.200 | 375,351 |
| 2025-09-05 | 8.230 | 8.300 | 8.150 | 8.230 | 8.230 | 198,191 |
| 2025-09-04 | 8.150 | 8.390 | 8.150 | 8.230 | 8.230 | 423,256 |
| 2025-09-03 | 8.150 | 8.260 | 8.150 | 8.200 | 8.200 | 141,931 |
| 2025-09-02 | 8.150 | 8.220 | 8.110 | 8.200 | 8.200 | 273,947 |
| 2025-09-01 | 8.260 | 8.340 | 8.110 | 8.150 | 8.150 | 283,730 |
| 2025-08-29 | 8.200 | 8.460 | 8.200 | 8.250 | 8.250 | 375,786 |
| 2025-08-28 | 8.370 | 8.400 | 8.100 | 8.100 | 8.100 | 605,105 |
| 2025-08-27 | 8.400 | 8.550 | 8.370 | 8.400 | 8.400 | 420,255 |
| 2025-08-26 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 463,842 |
| 2025-08-25 | 8.780 | 8.780 | 8.390 | 8.600 | 8.600 | 528,313 |
| 2025-08-22 | 9.050 | 9.060 | 8.600 | 8.600 | 8.600 | 1,293,303 |
| 2025-08-21 | 9.030 | 9.260 | 8.900 | 9.060 | 9.060 | 1,384,860 |
| 2025-08-20 | 9.500 | 9.500 | 8.800 | 9.030 | 9.030 | 3,598,308 |
| 2025-08-19 | 9.350 | 9.480 | 9.000 | 9.400 | 9.400 | 6,944,014 |
| 2025-08-18 | 7.990 | 8.620 | 7.940 | 8.620 | 8.620 | 1,988,823 |
| 2025-08-15 | 7.460 | 7.840 | 7.460 | 7.840 | 7.840 | 992,956 |
| 2025-08-14 | 7.380 | 7.480 | 7.380 | 7.450 | 7.450 | 366,027 |
| 2025-08-13 | 7.370 | 7.480 | 7.330 | 7.380 | 7.380 | 309,618 |
| 2025-08-12 | 7.280 | 7.400 | 7.240 | 7.390 | 7.390 | 319,003 |
| 2025-08-11 | 7.520 | 7.520 | 7.280 | 7.280 | 7.280 | 674,255 |
| 2025-08-08 | 7.520 | 7.560 | 7.450 | 7.520 | 7.520 | 340,731 |
| 2025-08-07 | 7.600 | 7.600 | 7.450 | 7.480 | 7.480 | 408,353 |
| 2025-08-06 | 7.580 | 7.600 | 7.520 | 7.560 | 7.560 | 227,404 |
| 2025-08-05 | 7.580 | 7.600 | 7.530 | 7.570 | 7.570 | 308,260 |
| 2025-08-04 | 7.550 | 7.610 | 7.420 | 7.570 | 7.570 | 288,405 |
| 2025-08-01 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 309,762 |
| 2025-07-31 | 7.740 | 7.740 | 7.610 | 7.640 | 7.640 | 324,845 |
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.