Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.750	33.650	32.750	33.650	33.650	7,000
2023-11-01	33.650	33.750	33.550	33.550	33.550	5,000
2023-10-31	33.900	33.900	32.450	33.650	33.650	16,000
2023-10-30	33.200	33.450	33.200	33.450	33.450	4,000
2023-10-27	32.450	33.550	31.800	33.200	33.200	22,000
2023-10-26	33.800	33.800	32.650	33.050	33.050	11,000
2023-10-25	34.000	34.500	32.400	33.550	33.550	53,000
2023-10-24	35.000	35.000	32.050	34.700	34.700	335,000
2023-10-23	31.750	31.950	31.500	31.850	31.850	21,000
2023-10-20	31.400	31.750	31.200	31.750	31.750	25,000
2023-10-19	31.700	31.700	31.300	31.450	31.450	15,000
2023-10-18	31.700	31.900	31.500	31.500	31.500	19,000
2023-10-17	31.950	31.950	31.500	31.500	31.500	12,000
2023-10-16	31.900	31.900	31.800	31.900	31.900	17,000
2023-10-13	31.350	31.900	31.350	31.900	31.900	10,000
2023-10-12	31.950	31.950	31.750	31.850	31.850	23,000
2023-10-11	31.350	31.750	31.250	31.750	31.750	12,000
2023-10-06	31.750	31.850	31.750	31.850	31.850	5,000
2023-10-05	31.450	31.850	31.450	31.850	31.850	10,000
2023-10-04	31.800	31.800	31.800	31.800	31.800	1,000
2023-10-03	31.600	31.800	31.600	31.800	31.800	7,000
2023-10-02	31.800	31.800	31.300	31.800	31.800	15,000
2023-09-28	32.000	32.000	32.000	32.000	32.000	1,000
2023-09-27	31.050	31.950	31.050	31.950	31.950	15,000
2023-09-26	31.850	31.850	31.850	31.850	31.850	2,000
2023-09-25	31.900	31.900	31.900	31.900	31.900	1,000
2023-09-22	31.950	32.000	31.500	32.000	32.000	20,000
2023-09-21	31.900	31.950	31.900	31.950	31.950	2,000
2023-09-20	31.850	32.000	31.850	31.950	31.950	19,000
2023-09-19	31.250	31.850	31.250	31.850	31.850	4,000
2023-09-18	31.500	31.900	31.500	31.900	31.900	24,000
2023-09-15	31.300	31.900	31.300	31.900	31.900	8,000
2023-09-14	32.000	32.150	31.950	32.000	32.000	19,000
2023-09-13	31.850	32.000	31.850	32.000	32.000	4,000
2023-09-12	32.250	32.250	31.850	32.000	32.000	25,000
2023-09-11	31.150	32.150	31.150	32.150	32.150	9,000
2023-09-08	31.900	31.950	31.900	31.900	31.900	5,000
2023-09-07	31.750	31.900	31.750	31.900	31.900	4,000
2023-09-06	31.900	31.900	31.100	31.750	31.750	14,000
2023-09-05	31.800	31.850	31.300	31.300	31.300	4,000
2023-09-04	31.500	31.950	31.500	31.950	31.950	9,000
2023-09-01	31.600	31.850	31.500	31.800	31.800	7,000
2023-08-31	31.400	32.100	31.400	32.100	32.100	2,000
2023-08-30	30.950	31.800	30.950	31.400	31.400	44,000
2023-08-29	32.200	32.200	32.200	32.200	32.200	0
2023-08-28	32.650	32.650	31.700	32.200	32.200	10,000
2023-08-25	31.700	32.150	31.550	32.000	32.000	8,000
2023-08-24	31.900	32.200	31.600	32.200	32.200	57,000
2023-08-23	32.000	32.000	32.000	32.000	32.000	1,000
2023-08-22	32.000	32.000	31.350	31.800	31.800	11,000
2023-08-21	31.900	31.950	31.500	31.850	31.850	22,000
2023-08-18	31.900	32.150	31.550	31.900	31.900	32,000
2023-08-17	31.800	31.900	31.800	31.900	31.900	3,000
2023-08-16	31.700	31.850	31.700	31.800	31.800	24,000
2023-08-15	31.750	31.750	31.700	31.700	31.700	7,000
2023-08-14	32.000	32.000	31.600	31.750	31.750	28,000
2023-08-11	31.500	32.000	31.500	32.000	32.000	93,000
2023-08-10	31.050	31.450	30.950	31.400	31.400	32,000
2023-08-09	30.000	31.200	30.000	31.100	31.100	78,000
2023-08-08	30.050	30.050	30.050	30.050	30.050	2,000

← NewerPage 13 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.