Tycoons Group Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.030 | 7.030 | 6.970 | 7.010 | 7.010 | 247,618 |
| 2026-10-19 | 7.000 | 7.050 | 6.950 | 7.010 | 7.010 | 241,982 |
| 2026-10-16 | 7.090 | 7.090 | 6.950 | 7.060 | 7.060 | 301,441 |
| 2026-10-15 | 7.090 | 7.090 | 7.000 | 7.050 | 7.050 | 346,797 |
| 2026-10-14 | 7.100 | 7.100 | 7.050 | 7.090 | 7.090 | 242,783 |
| 2026-10-13 | 7.190 | 7.190 | 7.060 | 7.080 | 7.080 | 292,406 |
| 2026-10-12 | 7.150 | 7.190 | 7.100 | 7.150 | 7.150 | 298,351 |
| 2026-10-08 | 7.160 | 7.160 | 7.110 | 7.150 | 7.150 | 240,427 |
| 2026-10-07 | 7.180 | 7.210 | 7.140 | 7.160 | 7.160 | 213,553 |
| 2026-10-06 | 7.300 | 7.300 | 7.170 | 7.240 | 7.240 | 140,689 |
| 2026-10-05 | 7.300 | 7.300 | 7.200 | 7.260 | 7.260 | 155,085 |
| 2026-10-02 | 7.340 | 7.350 | 7.230 | 7.310 | 7.310 | 294,952 |
| 2026-10-01 | 7.330 | 7.360 | 7.210 | 7.340 | 7.340 | 188,888 |
| 2026-09-30 | 7.220 | 7.350 | 7.220 | 7.330 | 7.330 | 188,661 |
| 2026-09-29 | 7.200 | 7.490 | 7.180 | 7.300 | 7.300 | 293,393 |
| 2026-09-24 | 7.170 | 7.180 | 7.120 | 7.160 | 7.160 | 195,501 |
| 2026-09-23 | 7.140 | 7.140 | 7.100 | 7.140 | 7.140 | 188,893 |
| 2026-09-22 | 7.170 | 7.190 | 7.110 | 7.140 | 7.140 | 207,715 |
| 2026-09-21 | 7.220 | 7.220 | 7.130 | 7.130 | 7.130 | 220,081 |
| 2026-09-18 | 7.210 | 7.210 | 7.100 | 7.190 | 7.190 | 297,948 |
| 2026-09-17 | 7.170 | 7.210 | 7.100 | 7.180 | 7.180 | 235,495 |
| 2026-09-16 | 7.190 | 7.190 | 7.080 | 7.150 | 7.150 | 331,310 |
| 2026-09-15 | 7.300 | 7.300 | 7.120 | 7.190 | 7.190 | 304,276 |
| 2026-09-14 | 7.290 | 7.340 | 7.190 | 7.280 | 7.280 | 242,140 |
| 2026-09-11 | 7.350 | 7.380 | 7.210 | 7.300 | 7.300 | 384,000 |
| 2026-09-10 | 7.490 | 7.490 | 7.320 | 7.440 | 7.440 | 183,353 |
| 2026-09-09 | 7.400 | 7.460 | 7.400 | 7.450 | 7.450 | 229,232 |
| 2026-09-08 | 7.500 | 7.500 | 7.390 | 7.460 | 7.460 | 207,900 |
| 2026-09-07 | 7.550 | 7.550 | 7.440 | 7.480 | 7.480 | 448,457 |
| 2026-09-04 | 7.600 | 7.650 | 7.460 | 7.550 | 7.550 | 215,609 |
| 2026-09-03 | 7.580 | 7.650 | 7.530 | 7.590 | 7.590 | 227,432 |
| 2026-09-02 | 7.570 | 7.590 | 7.520 | 7.580 | 7.580 | 221,929 |
| 2026-09-01 | 7.450 | 7.630 | 7.450 | 7.570 | 7.570 | 311,598 |
| 2026-08-31 | 7.650 | 7.660 | 7.570 | 7.580 | 7.580 | 205,718 |
| 2026-08-28 | 7.610 | 7.690 | 7.570 | 7.650 | 7.650 | 216,103 |
| 2026-08-27 | 7.710 | 7.720 | 7.600 | 7.610 | 7.610 | 356,504 |
| 2026-08-26 | 7.730 | 7.730 | 7.630 | 7.660 | 7.660 | 176,749 |
| 2026-08-25 | 7.790 | 7.800 | 7.630 | 7.670 | 7.670 | 252,983 |
| 2026-08-24 | 7.780 | 7.840 | 7.740 | 7.770 | 7.770 | 273,987 |
| 2026-08-21 | 7.810 | 7.810 | 7.720 | 7.770 | 7.770 | 338,748 |
| 2026-08-20 | 7.650 | 7.790 | 7.650 | 7.760 | 7.760 | 427,947 |
| 2026-08-19 | 7.680 | 7.690 | 7.610 | 7.630 | 7.630 | 510,242 |
| 2026-08-18 | 7.640 | 7.680 | 7.620 | 7.640 | 7.640 | 259,423 |
| 2026-08-17 | 7.660 | 7.700 | 7.600 | 7.610 | 7.610 | 321,405 |
| 2026-08-14 | 7.700 | 7.700 | 7.540 | 7.600 | 7.600 | 740,653 |
| 2026-08-13 | 7.830 | 7.850 | 7.600 | 7.700 | 7.700 | 575,095 |
| 2026-08-12 | 7.840 | 7.900 | 7.760 | 7.830 | 7.830 | 322,633 |
| 2026-08-11 | 7.910 | 7.950 | 7.750 | 7.800 | 7.800 | 407,108 |
| 2026-08-10 | 7.750 | 7.920 | 7.650 | 7.910 | 7.910 | 885,249 |
| 2026-08-07 | 7.670 | 7.750 | 7.620 | 7.700 | 7.700 | 635,921 |
| 2026-08-06 | 7.650 | 7.660 | 7.590 | 7.640 | 7.640 | 348,199 |
| 2026-08-05 | 7.640 | 7.720 | 7.580 | 7.580 | 7.580 | 565,216 |
| 2026-08-04 | 7.580 | 7.600 | 7.510 | 7.570 | 7.570 | 685,216 |
| 2026-08-03 | 7.620 | 7.620 | 7.500 | 7.560 | 7.560 | 359,444 |
| 2026-07-31 | 7.640 | 7.690 | 7.500 | 7.590 | 7.590 | 535,055 |
| 2026-07-30 | 7.670 | 7.670 | 7.510 | 7.540 | 7.540 | 483,216 |
| 2026-07-29 | 7.620 | 7.700 | 7.310 | 7.570 | 7.570 | 1,465,136 |
| 2026-07-28 | 7.700 | 7.750 | 7.600 | 7.620 | 7.620 | 779,064 |
| 2026-07-27 | 7.780 | 7.790 | 7.700 | 7.760 | 7.760 | 313,581 |
| 2026-07-24 | 7.760 | 7.790 | 7.690 | 7.770 | 7.770 | 257,540 |
Page 1 of 21 · 1,213 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.