Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.200 | 8.600 | 8.200 | 8.430 | 8.430 | 503,942 |
| 2025-05-05 | 8.380 | 8.390 | 8.170 | 8.260 | 8.260 | 451,868 |
| 2025-05-02 | 8.180 | 8.360 | 8.180 | 8.330 | 8.330 | 544,676 |
| 2025-04-30 | 8.300 | 8.300 | 8.180 | 8.180 | 8.180 | 214,975 |
| 2025-04-29 | 8.170 | 8.280 | 8.170 | 8.240 | 8.240 | 284,856 |
| 2025-04-28 | 8.090 | 8.180 | 8.090 | 8.150 | 8.150 | 195,111 |
| 2025-04-25 | 8.080 | 8.150 | 8.050 | 8.130 | 8.130 | 274,212 |
| 2025-04-24 | 8.070 | 8.120 | 8.010 | 8.070 | 8.070 | 117,423 |
| 2025-04-23 | 8.130 | 8.130 | 8.030 | 8.050 | 8.050 | 394,329 |
| 2025-04-22 | 8.150 | 8.150 | 7.900 | 7.990 | 7.990 | 291,433 |
| 2025-04-21 | 8.120 | 8.120 | 7.940 | 8.000 | 8.000 | 317,212 |
| 2025-04-18 | 8.130 | 8.130 | 8.040 | 8.070 | 8.070 | 225,628 |
| 2025-04-17 | 8.130 | 8.170 | 8.000 | 8.100 | 8.100 | 484,338 |
| 2025-04-16 | 8.320 | 8.360 | 8.170 | 8.170 | 8.170 | 522,893 |
| 2025-04-15 | 8.090 | 8.320 | 8.090 | 8.310 | 8.310 | 569,259 |
| 2025-04-14 | 7.730 | 8.390 | 7.730 | 8.040 | 8.040 | 1,104,843 |
| 2025-04-11 | 7.640 | 7.730 | 7.310 | 7.730 | 7.730 | 1,141,210 |
| 2025-04-10 | 7.630 | 7.640 | 7.500 | 7.640 | 7.640 | 623,910 |
| 2025-04-09 | 7.650 | 7.650 | 6.930 | 6.950 | 6.950 | 2,216,532 |
| 2025-04-08 | 7.470 | 8.120 | 7.470 | 7.690 | 7.690 | 1,958,937 |
| 2025-04-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 249,953 |
| 2025-04-02 | 9.100 | 9.200 | 8.970 | 9.200 | 9.200 | 349,372 |
| 2025-04-01 | 9.100 | 9.190 | 9.090 | 9.090 | 9.090 | 533,658 |
| 2025-03-31 | 9.170 | 9.200 | 8.970 | 9.020 | 9.020 | 935,530 |
| 2025-03-28 | 9.550 | 9.550 | 9.200 | 9.330 | 9.330 | 942,544 |
| 2025-03-27 | 9.670 | 9.750 | 9.520 | 9.530 | 9.530 | 482,825 |
| 2025-03-26 | 9.720 | 9.840 | 9.670 | 9.670 | 9.670 | 454,781 |
| 2025-03-25 | 9.960 | 9.960 | 9.700 | 9.700 | 9.700 | 420,020 |
| 2025-03-24 | 9.750 | 9.940 | 9.720 | 9.900 | 9.900 | 790,094 |
| 2025-03-21 | 10.000 | 10.050 | 9.750 | 9.750 | 9.750 | 1,182,878 |
| 2025-03-20 | 10.000 | 10.100 | 9.920 | 10.000 | 10.000 | 405,310 |
| 2025-03-19 | 10.000 | 10.100 | 9.880 | 9.970 | 9.970 | 911,153 |
| 2025-03-18 | 10.150 | 10.300 | 9.980 | 9.980 | 9.980 | 2,213,099 |
| 2025-03-17 | 10.100 | 10.300 | 10.100 | 10.250 | 10.250 | 763,851 |
| 2025-03-14 | 10.000 | 10.250 | 10.000 | 10.150 | 10.150 | 882,283 |
| 2025-03-13 | 10.100 | 10.150 | 9.980 | 9.980 | 9.980 | 880,091 |
| 2025-03-12 | 10.200 | 10.300 | 10.050 | 10.100 | 10.100 | 791,289 |
| 2025-03-11 | 10.050 | 10.200 | 9.750 | 10.200 | 10.200 | 1,558,503 |
| 2025-03-10 | 10.150 | 10.300 | 10.100 | 10.100 | 10.100 | 1,130,417 |
| 2025-03-07 | 10.400 | 10.500 | 10.150 | 10.150 | 10.150 | 1,421,935 |
| 2025-03-06 | 10.500 | 10.650 | 10.350 | 10.400 | 10.400 | 1,232,789 |
| 2025-03-05 | 10.150 | 10.600 | 10.150 | 10.500 | 10.500 | 2,037,082 |
| 2025-03-04 | 10.150 | 10.200 | 10.050 | 10.100 | 10.100 | 1,301,479 |
| 2025-03-03 | 10.450 | 10.450 | 10.100 | 10.250 | 10.250 | 1,185,042 |
| 2025-02-27 | 10.450 | 10.600 | 10.350 | 10.500 | 10.500 | 1,534,092 |
| 2025-02-26 | 10.650 | 10.750 | 10.350 | 10.400 | 10.400 | 1,832,527 |
| 2025-02-25 | 10.350 | 10.800 | 10.300 | 10.550 | 10.550 | 3,698,538 |
| 2025-02-24 | 10.300 | 10.550 | 10.200 | 10.400 | 10.400 | 1,493,847 |
| 2025-02-21 | 10.300 | 10.400 | 10.200 | 10.350 | 10.350 | 1,615,394 |
| 2025-02-20 | 10.650 | 10.950 | 10.400 | 10.450 | 10.450 | 2,989,964 |
| 2025-02-19 | 10.500 | 10.650 | 10.300 | 10.500 | 10.500 | 2,261,829 |
| 2025-02-18 | 10.650 | 10.850 | 10.500 | 10.600 | 10.600 | 2,589,441 |
| 2025-02-17 | 10.600 | 11.000 | 10.400 | 10.700 | 10.700 | 7,261,340 |
| 2025-02-14 | 10.000 | 10.800 | 9.910 | 10.300 | 10.300 | 11,118,599 |
| 2025-02-13 | 9.240 | 10.100 | 9.240 | 10.100 | 10.100 | 6,953,480 |
| 2025-02-12 | 9.360 | 9.390 | 9.190 | 9.190 | 9.190 | 1,192,159 |
| 2025-02-11 | 9.800 | 9.900 | 9.300 | 9.370 | 9.370 | 4,768,214 |
| 2025-02-10 | 9.040 | 9.740 | 8.920 | 9.740 | 9.740 | 3,133,091 |
| 2025-02-07 | 9.070 | 9.070 | 8.840 | 8.860 | 8.860 | 429,851 |
| 2025-02-06 | 8.910 | 9.030 | 8.910 | 9.000 | 9.000 | 389,535 |
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.