Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.720 | 7.760 | 7.610 | 7.740 | 7.740 | 400,251 |
| 2025-07-29 | 7.770 | 7.770 | 7.630 | 7.680 | 7.680 | 260,046 |
| 2025-07-28 | 7.750 | 7.750 | 7.650 | 7.700 | 7.700 | 336,696 |
| 2025-07-25 | 7.620 | 7.790 | 7.620 | 7.730 | 7.730 | 483,935 |
| 2025-07-24 | 7.770 | 7.770 | 7.620 | 7.620 | 7.620 | 298,000 |
| 2025-07-23 | 7.540 | 7.730 | 7.540 | 7.690 | 7.690 | 857,513 |
| 2025-07-22 | 7.570 | 7.680 | 7.520 | 7.520 | 7.520 | 426,451 |
| 2025-07-21 | 7.500 | 7.560 | 7.440 | 7.530 | 7.530 | 265,501 |
| 2025-07-18 | 7.620 | 7.650 | 7.470 | 7.500 | 7.500 | 446,324 |
| 2025-07-17 | 7.630 | 7.700 | 7.600 | 7.600 | 7.600 | 392,927 |
| 2025-07-16 | 7.670 | 7.700 | 7.620 | 7.680 | 7.680 | 290,365 |
| 2025-07-15 | 7.640 | 7.690 | 7.600 | 7.670 | 7.670 | 228,478 |
| 2025-07-14 | 7.660 | 7.690 | 7.600 | 7.660 | 7.660 | 132,111 |
| 2025-07-11 | 7.690 | 7.690 | 7.610 | 7.640 | 7.640 | 141,654 |
| 2025-07-10 | 7.730 | 7.730 | 7.600 | 7.650 | 7.650 | 247,881 |
| 2025-07-09 | 7.730 | 7.730 | 7.690 | 7.700 | 7.700 | 138,702 |
| 2025-07-08 | 7.770 | 7.770 | 7.690 | 7.730 | 7.730 | 187,495 |
| 2025-07-07 | 7.750 | 7.800 | 7.700 | 7.790 | 7.790 | 107,731 |
| 2025-07-04 | 7.850 | 7.860 | 7.760 | 7.780 | 7.780 | 125,983 |
| 2025-07-03 | 7.800 | 7.900 | 7.770 | 7.850 | 7.850 | 248,298 |
| 2025-07-02 | 7.770 | 7.800 | 7.720 | 7.770 | 7.770 | 83,031 |
| 2025-07-01 | 7.810 | 7.840 | 7.700 | 7.780 | 7.780 | 226,603 |
| 2025-06-30 | 7.880 | 7.880 | 7.710 | 7.750 | 7.750 | 208,809 |
| 2025-06-27 | 7.770 | 7.900 | 7.770 | 7.860 | 7.860 | 216,175 |
| 2025-06-26 | 7.740 | 7.840 | 7.740 | 7.780 | 7.780 | 213,629 |
| 2025-06-25 | 7.740 | 7.750 | 7.680 | 7.740 | 7.740 | 185,254 |
| 2025-06-24 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 254,405 |
| 2025-06-23 | 7.750 | 7.750 | 7.530 | 7.630 | 7.630 | 293,590 |
| 2025-06-20 | 7.750 | 7.810 | 7.630 | 7.750 | 7.750 | 249,740 |
| 2025-06-19 | 7.870 | 7.960 | 7.750 | 7.800 | 7.800 | 425,728 |
| 2025-06-18 | 7.950 | 8.020 | 7.930 | 7.950 | 7.950 | 222,400 |
| 2025-06-17 | 8.000 | 8.040 | 7.910 | 7.950 | 7.950 | 150,434 |
| 2025-06-16 | 7.990 | 8.000 | 7.860 | 8.000 | 8.000 | 189,979 |
| 2025-06-13 | 8.000 | 8.000 | 7.820 | 7.990 | 7.990 | 492,431 |
| 2025-06-12 | 8.050 | 8.050 | 7.920 | 7.990 | 7.990 | 390,339 |
| 2025-06-11 | 8.090 | 8.100 | 7.950 | 7.990 | 7.990 | 347,520 |
| 2025-06-10 | 8.010 | 8.130 | 8.010 | 8.060 | 8.060 | 493,350 |
| 2025-06-09 | 8.130 | 8.150 | 7.980 | 8.010 | 8.010 | 326,194 |
| 2025-06-06 | 8.190 | 8.190 | 8.080 | 8.130 | 8.130 | 112,054 |
| 2025-06-05 | 8.160 | 8.200 | 8.120 | 8.190 | 8.190 | 172,557 |
| 2025-06-04 | 8.050 | 8.200 | 8.050 | 8.160 | 8.160 | 182,186 |
| 2025-06-03 | 8.090 | 8.100 | 8.000 | 8.050 | 8.050 | 346,809 |
| 2025-06-02 | 8.100 | 8.210 | 7.980 | 8.040 | 8.040 | 436,613 |
| 2025-05-29 | 8.180 | 8.210 | 8.100 | 8.140 | 8.140 | 229,584 |
| 2025-05-28 | 8.150 | 8.200 | 8.060 | 8.100 | 8.100 | 252,361 |
| 2025-05-27 | 8.180 | 8.230 | 8.030 | 8.090 | 8.090 | 312,405 |
| 2025-05-26 | 8.220 | 8.220 | 8.100 | 8.180 | 8.180 | 214,702 |
| 2025-05-23 | 8.330 | 8.340 | 8.150 | 8.170 | 8.170 | 282,811 |
| 2025-05-22 | 8.340 | 8.350 | 8.200 | 8.250 | 8.250 | 225,433 |
| 2025-05-21 | 8.340 | 8.360 | 8.260 | 8.360 | 8.360 | 194,040 |
| 2025-05-20 | 8.340 | 8.340 | 8.240 | 8.310 | 8.310 | 114,312 |
| 2025-05-19 | 8.310 | 8.320 | 8.210 | 8.300 | 8.300 | 175,165 |
| 2025-05-16 | 8.320 | 8.360 | 8.250 | 8.320 | 8.320 | 192,864 |
| 2025-05-15 | 8.510 | 8.510 | 8.280 | 8.320 | 8.320 | 328,940 |
| 2025-05-14 | 8.490 | 8.520 | 8.340 | 8.470 | 8.470 | 202,421 |
| 2025-05-13 | 8.530 | 8.540 | 8.350 | 8.400 | 8.400 | 375,844 |
| 2025-05-12 | 8.470 | 8.800 | 8.470 | 8.480 | 8.480 | 486,206 |
| 2025-05-09 | 8.450 | 8.480 | 8.330 | 8.430 | 8.430 | 250,432 |
| 2025-05-08 | 8.510 | 8.510 | 8.360 | 8.440 | 8.440 | 193,480 |
| 2025-05-07 | 8.400 | 8.500 | 8.360 | 8.440 | 8.440 | 136,335 |
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.