Tycoons Group Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	9.790	9.930	9.660	9.900	9.900	430,868
2024-10-30	9.930	9.930	9.770	9.790	9.790	274,659
2024-10-29	10.000	10.000	9.760	9.840	9.840	445,500
2024-10-28	9.940	9.950	9.820	9.940	9.940	381,330
2024-10-25	9.900	9.980	9.760	9.800	9.800	973,505
2024-10-24	10.000	10.000	9.870	9.900	9.900	812,438
2024-10-23	10.050	10.100	9.990	10.000	10.000	430,415
2024-10-22	10.150	10.200	9.990	10.050	10.050	550,956
2024-10-21	10.150	10.150	10.050	10.150	10.150	515,761
2024-10-18	10.150	10.150	9.980	10.100	10.100	628,104
2024-10-17	10.000	10.200	9.960	10.100	10.100	545,149
2024-10-16	10.100	10.250	9.900	9.900	9.900	1,064,282
2024-10-15	10.000	10.050	9.950	10.000	10.000	546,840
2024-10-14	10.050	10.050	9.950	10.000	10.000	406,327
2024-10-11	10.000	10.150	9.920	10.000	10.000	613,184
2024-10-09	10.400	10.550	10.000	10.000	10.000	1,613,487
2024-10-08	10.500	10.850	10.200	10.250	10.250	1,919,536
2024-10-07	10.600	10.650	10.350	10.450	10.450	1,545,522
2024-10-04	10.550	10.950	10.450	10.650	10.650	2,693,446
2024-10-01	10.700	10.700	10.350	10.350	10.350	2,060,228
2024-09-30	11.100	11.200	10.600	10.600	10.600	10,529,618
2024-09-27	9.950	10.800	9.910	10.800	10.800	9,389,248
2024-09-26	9.910	10.000	9.820	9.840	9.840	728,225
2024-09-25	9.920	10.050	9.880	9.910	9.910	1,139,131
2024-09-24	9.870	9.960	9.820	9.900	9.900	589,453
2024-09-23	9.980	9.980	9.830	9.870	9.870	643,569
2024-09-20	9.930	10.100	9.750	9.860	9.860	2,079,451
2024-09-19	9.520	10.350	9.520	9.920	9.920	6,836,672
2024-09-18	9.500	9.510	9.320	9.420	9.420	823,396
2024-09-16	9.290	9.470	9.220	9.420	9.420	601,856
2024-09-13	9.200	9.340	9.140	9.230	9.230	652,214
2024-09-12	9.010	9.300	8.970	9.100	9.100	532,139
2024-09-11	9.000	9.080	8.920	9.000	9.000	1,482,281
2024-09-10	9.250	9.370	9.010	9.010	9.010	772,653
2024-09-09	9.200	9.240	9.070	9.220	9.220	4,677,111
2024-09-06	9.470	9.470	9.210	9.290	9.290	400,352
2024-09-05	9.490	9.600	9.310	9.310	9.310	613,822
2024-09-04	9.710	9.710	9.390	9.400	9.400	1,004,299
2024-09-03	10.000	10.000	9.830	9.860	9.860	636,674
2024-09-02	10.050	10.050	9.940	9.990	9.990	343,340
2024-08-30	10.050	10.100	9.970	10.000	10.000	232,731
2024-08-29	10.050	10.050	9.930	9.970	9.970	249,313
2024-08-28	10.050	10.100	9.990	10.050	10.050	215,987
2024-08-27	10.050	10.100	9.960	10.050	10.050	327,008
2024-08-26	10.050	10.100	9.980	10.050	10.050	324,354
2024-08-23	10.000	10.000	9.880	10.000	10.000	480,469
2024-08-22	9.910	10.050	9.910	9.960	9.960	1,513,585
2024-08-21	9.940	10.000	9.830	9.910	9.910	414,634
2024-08-20	10.100	10.100	9.900	9.900	9.900	795,382
2024-08-19	10.100	10.100	9.990	10.050	10.050	262,381
2024-08-16	10.200	10.200	10.000	10.000	10.000	921,306
2024-08-15	10.200	10.200	10.000	10.100	10.100	428,205
2024-08-14	10.050	10.300	10.000	10.150	10.150	873,272
2024-08-13	10.100	10.150	9.900	10.000	10.000	579,963
2024-08-12	10.150	10.200	10.000	10.100	10.100	248,568
2024-08-09	10.100	10.300	9.980	10.050	10.050	705,903
2024-08-08	9.740	10.050	9.740	9.970	9.970	356,547
2024-08-07	9.530	10.200	9.530	10.000	10.000	721,865
2024-08-06	9.690	9.910	9.100	9.510	9.510	1,525,859
2024-08-05	10.200	10.200	9.270	9.510	9.510	3,067,204

← NewerPage 9 of 21 · 1,209 trading daysOlder →

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.