Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	32.550	32.700	32.400	32.700	32.700	17,000
2024-05-03	32.900	32.900	32.500	32.750	32.750	40,000
2024-05-02	32.600	32.900	32.550	32.850	32.850	47,000
2024-04-30	32.900	32.900	32.500	32.900	32.900	27,000
2024-04-29	33.000	33.000	32.650	32.850	32.850	13,000
2024-04-26	32.950	33.000	32.750	33.000	33.000	9,000
2024-04-25	32.450	33.000	32.450	33.000	33.000	20,000
2024-04-24	33.000	33.100	32.800	33.100	33.100	36,000
2024-04-23	33.100	33.100	32.800	33.000	33.000	17,000
2024-04-22	33.000	33.100	32.900	32.900	32.900	34,000
2024-04-19	32.950	33.000	32.850	33.000	33.000	32,000
2024-04-18	32.650	33.000	32.650	32.950	32.950	44,000
2024-04-17	33.000	33.000	32.750	33.000	33.000	34,000
2024-04-16	32.500	33.100	32.300	33.100	33.100	15,000
2024-04-15	32.250	32.800	32.250	32.800	32.800	35,000
2024-04-12	32.500	32.700	32.100	32.700	32.700	21,000
2024-04-11	32.000	32.400	32.000	32.400	32.400	24,000
2024-04-10	32.000	32.300	32.000	32.200	32.200	5,000
2024-04-09	32.550	32.750	32.200	32.450	32.450	33,000
2024-04-08	32.500	33.000	32.350	33.000	33.000	12,000
2024-04-03	32.700	32.700	32.150	32.550	32.550	27,000
2024-04-02	32.400	32.650	32.350	32.650	32.650	8,000
2024-04-01	32.350	32.750	31.950	32.650	32.650	22,000
2024-03-29	32.200	32.200	31.950	31.950	31.950	2,000
2024-03-28	32.150	32.200	32.150	32.200	32.200	15,000
2024-03-27	31.850	32.200	31.850	32.200	32.200	2,000
2024-03-26	32.050	32.150	32.000	32.100	32.100	13,000
2024-03-25	31.950	31.950	31.950	31.950	31.950	0
2024-03-22	31.850	31.950	31.850	31.950	31.950	23,000
2024-03-21	31.850	31.850	31.550	31.850	31.850	7,000
2024-03-20	31.850	31.850	31.850	31.850	31.850	0
2024-03-19	31.250	31.850	31.250	31.850	31.850	7,000
2024-03-18	31.700	31.700	31.700	31.700	31.700	0
2024-03-15	32.850	32.850	31.400	31.700	31.700	35,000
2024-03-14	32.650	32.850	32.650	32.800	32.800	28,000
2024-03-13	32.450	32.700	32.350	32.700	32.700	8,000
2024-03-12	32.450	32.850	32.450	32.750	32.750	27,000
2024-03-11	32.900	32.900	32.850	32.900	32.900	3,000
2024-03-08	32.750	32.750	32.650	32.750	32.750	4,000
2024-03-07	32.300	32.700	31.900	32.700	32.700	31,000
2024-03-06	32.650	32.700	32.550	32.700	32.700	15,000
2024-03-05	32.650	32.900	32.650	32.800	32.800	14,000
2024-03-04	32.700	32.850	32.550	32.700	32.700	9,000
2024-03-01	33.050	33.050	32.750	32.900	32.900	15,000
2024-02-29	33.000	33.100	32.800	33.100	33.100	6,000
2024-02-27	32.750	33.200	32.700	33.200	33.200	19,000
2024-02-26	32.950	33.000	32.550	33.000	33.000	21,000
2024-02-23	33.300	33.300	32.900	33.000	33.000	36,000
2024-02-22	33.150	33.250	33.150	33.250	33.250	2,000
2024-02-21	32.900	33.250	32.900	33.250	33.250	32,000
2024-02-20	33.150	33.200	32.750	32.950	32.950	18,000
2024-02-19	33.000	33.350	33.000	33.150	33.150	22,000
2024-02-16	33.200	33.300	33.000	33.300	33.300	22,000
2024-02-15	33.200	33.200	33.100	33.200	33.200	20,000
2024-02-05	33.250	33.250	33.000	33.200	33.200	8,000
2024-02-02	33.400	33.400	33.100	33.250	33.250	4,000
2024-02-01	33.300	33.350	32.900	33.300	33.300	20,000
2024-01-31	33.300	33.450	33.100	33.450	33.450	9,000
2024-01-30	32.800	33.500	32.800	33.500	33.500	7,000
2024-01-29	32.400	32.850	32.400	32.850	32.850	9,000

← NewerPage 11 of 21 · 1,216 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.