Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.930 | 9.060 | 8.900 | 8.910 | 8.910 | 439,366 |
| 2025-02-04 | 9.010 | 9.050 | 8.870 | 8.910 | 8.910 | 463,621 |
| 2025-02-03 | 8.850 | 9.030 | 8.820 | 8.940 | 8.940 | 654,505 |
| 2025-01-22 | 8.890 | 8.890 | 8.800 | 8.860 | 8.860 | 521,009 |
| 2025-01-21 | 8.850 | 9.150 | 8.800 | 8.840 | 8.840 | 947,165 |
| 2025-01-20 | 8.710 | 8.800 | 8.610 | 8.770 | 8.770 | 496,489 |
| 2025-01-17 | 8.480 | 8.850 | 8.400 | 8.700 | 8.700 | 1,013,410 |
| 2025-01-16 | 8.530 | 8.610 | 8.380 | 8.400 | 8.400 | 462,496 |
| 2025-01-15 | 8.080 | 8.790 | 8.040 | 8.380 | 8.380 | 1,595,150 |
| 2025-01-14 | 8.020 | 8.110 | 7.950 | 8.030 | 8.030 | 528,431 |
| 2025-01-13 | 8.050 | 8.050 | 7.810 | 8.000 | 8.000 | 508,693 |
| 2025-01-10 | 8.010 | 8.120 | 7.980 | 8.030 | 8.030 | 342,331 |
| 2025-01-09 | 8.190 | 8.190 | 7.950 | 8.000 | 8.000 | 423,723 |
| 2025-01-08 | 8.080 | 8.180 | 8.020 | 8.170 | 8.170 | 480,397 |
| 2025-01-07 | 8.380 | 8.380 | 8.070 | 8.080 | 8.080 | 655,126 |
| 2025-01-06 | 8.250 | 8.370 | 8.220 | 8.320 | 8.320 | 508,399 |
| 2025-01-03 | 8.310 | 8.440 | 8.170 | 8.280 | 8.280 | 521,777 |
| 2025-01-02 | 8.510 | 8.560 | 8.320 | 8.330 | 8.330 | 563,018 |
| 2024-12-31 | 8.730 | 8.730 | 8.510 | 8.510 | 8.510 | 391,896 |
| 2024-12-30 | 8.790 | 8.790 | 8.650 | 8.700 | 8.700 | 211,654 |
| 2024-12-27 | 8.790 | 8.850 | 8.720 | 8.780 | 8.780 | 126,100 |
| 2024-12-26 | 8.730 | 8.840 | 8.720 | 8.750 | 8.750 | 391,928 |
| 2024-12-25 | 8.640 | 8.750 | 8.640 | 8.730 | 8.730 | 153,539 |
| 2024-12-24 | 8.620 | 8.750 | 8.620 | 8.630 | 8.630 | 241,988 |
| 2024-12-23 | 8.660 | 8.770 | 8.590 | 8.610 | 8.610 | 492,225 |
| 2024-12-20 | 8.660 | 8.790 | 8.600 | 8.600 | 8.600 | 489,151 |
| 2024-12-19 | 8.900 | 8.910 | 8.700 | 8.700 | 8.700 | 722,537 |
| 2024-12-18 | 8.830 | 8.940 | 8.800 | 8.910 | 8.910 | 402,297 |
| 2024-12-17 | 9.100 | 9.100 | 8.800 | 8.830 | 8.830 | 868,722 |
| 2024-12-16 | 9.330 | 9.330 | 9.000 | 9.000 | 9.000 | 478,237 |
| 2024-12-13 | 9.370 | 9.370 | 9.170 | 9.280 | 9.280 | 506,314 |
| 2024-12-12 | 9.270 | 9.350 | 9.260 | 9.300 | 9.300 | 266,212 |
| 2024-12-11 | 9.240 | 9.320 | 9.200 | 9.300 | 9.300 | 241,033 |
| 2024-12-10 | 9.240 | 9.480 | 9.240 | 9.240 | 9.240 | 467,700 |
| 2024-12-09 | 9.330 | 9.430 | 9.250 | 9.260 | 9.260 | 300,754 |
| 2024-12-06 | 9.270 | 9.390 | 9.230 | 9.330 | 9.330 | 401,711 |
| 2024-12-05 | 9.250 | 9.300 | 9.200 | 9.240 | 9.240 | 302,380 |
| 2024-12-04 | 9.300 | 9.300 | 9.210 | 9.250 | 9.250 | 285,516 |
| 2024-12-03 | 9.250 | 9.250 | 9.170 | 9.250 | 9.250 | 319,769 |
| 2024-12-02 | 9.270 | 9.330 | 9.200 | 9.200 | 9.200 | 351,009 |
| 2024-11-29 | 9.390 | 9.390 | 9.200 | 9.240 | 9.240 | 343,649 |
| 2024-11-28 | 9.350 | 9.480 | 9.250 | 9.360 | 9.360 | 439,085 |
| 2024-11-27 | 9.500 | 9.510 | 9.310 | 9.360 | 9.360 | 610,180 |
| 2024-11-26 | 9.400 | 9.610 | 9.390 | 9.500 | 9.500 | 514,306 |
| 2024-11-25 | 9.410 | 9.430 | 9.350 | 9.400 | 9.400 | 459,987 |
| 2024-11-22 | 9.330 | 9.450 | 9.270 | 9.350 | 9.350 | 419,870 |
| 2024-11-21 | 9.360 | 9.390 | 9.270 | 9.300 | 9.300 | 502,063 |
| 2024-11-20 | 9.510 | 9.520 | 9.370 | 9.370 | 9.370 | 481,795 |
| 2024-11-19 | 9.480 | 9.560 | 9.460 | 9.500 | 9.500 | 268,717 |
| 2024-11-18 | 9.480 | 9.530 | 9.420 | 9.480 | 9.480 | 261,578 |
| 2024-11-15 | 9.340 | 9.500 | 9.340 | 9.470 | 9.470 | 253,894 |
| 2024-11-14 | 9.500 | 9.640 | 9.300 | 9.300 | 9.300 | 677,098 |
| 2024-11-13 | 9.750 | 9.750 | 9.500 | 9.500 | 9.500 | 931,729 |
| 2024-11-12 | 9.960 | 9.960 | 9.730 | 9.740 | 9.740 | 634,614 |
| 2024-11-11 | 10.050 | 10.050 | 9.900 | 9.960 | 9.960 | 343,897 |
| 2024-11-08 | 10.050 | 10.050 | 9.940 | 9.990 | 9.990 | 413,328 |
| 2024-11-07 | 9.920 | 10.350 | 9.920 | 10.050 | 10.050 | 1,075,434 |
| 2024-11-06 | 9.890 | 9.890 | 9.720 | 9.820 | 9.820 | 404,158 |
| 2024-11-05 | 9.740 | 9.850 | 9.740 | 9.760 | 9.760 | 242,939 |
| 2024-11-04 | 9.950 | 9.950 | 9.750 | 9.750 | 9.750 | 312,384 |
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.