Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.000	30.000	30.000	30.000	30.000	9,000
2023-08-04	30.050	30.050	29.650	30.000	30.000	4,000
2023-08-02	29.600	30.050	29.600	29.700	29.700	3,000
2023-08-01	30.050	30.050	29.950	29.950	29.950	7,000
2023-07-31	29.750	30.050	29.750	30.050	30.050	2,000
2023-07-28	29.950	30.100	29.000	30.100	30.100	15,000
2023-07-27	30.250	30.250	30.000	30.250	30.250	3,000
2023-07-26	30.300	30.300	30.300	30.300	30.300	1,000
2023-07-25	29.900	30.200	29.900	30.200	30.200	4,000
2023-07-24	30.200	30.200	29.950	30.150	30.150	8,000
2023-07-21	30.000	30.200	30.000	30.200	30.200	21,000
2023-07-20	30.050	30.450	29.900	30.100	30.100	17,000
2023-07-19	30.100	30.400	29.600	29.950	29.950	29,000
2023-07-18	30.050	30.100	30.050	30.100	30.100	9,000
2023-07-17	30.000	30.100	30.000	30.050	30.050	32,000
2023-07-14	30.000	30.000	29.700	29.950	29.950	3,000
2023-07-13	29.450	29.950	29.450	29.950	29.950	21,000
2023-07-12	29.500	29.750	29.200	29.500	29.500	34,000
2023-07-11	29.600	29.900	29.500	29.700	29.700	63,000
2023-07-10	29.800	30.000	29.800	30.000	30.000	4,000
2023-07-07	29.750	29.900	29.750	29.900	29.900	17,000
2023-07-06	29.900	30.000	29.900	30.000	30.000	7,000
2023-07-05	29.850	30.000	29.650	30.000	30.000	15,000
2023-07-04	29.600	29.850	29.600	29.850	29.850	3,000
2023-07-03	30.050	30.050	29.600	29.850	29.850	39,000
2023-06-30	29.800	30.100	29.700	30.100	30.100	9,000
2023-06-29	30.150	30.300	30.000	30.300	30.300	23,000
2023-06-28	31.300	31.300	30.100	30.150	30.150	78,000
2023-06-27	31.300	31.300	31.300	31.300	31.300	1,000
2023-06-26	31.400	31.400	31.050	31.300	31.300	27,000
2023-06-21	31.250	31.450	31.100	31.400	31.400	64,000
2023-06-20	31.250	31.250	31.200	31.200	31.200	6,000
2023-06-19	31.000	31.150	31.000	31.150	31.150	22,000
2023-06-16	31.000	31.150	30.900	31.000	31.000	24,000
2023-06-15	31.100	31.300	31.100	31.300	31.300	19,000
2023-06-14	31.000	31.300	31.000	31.200	31.200	27,000
2023-06-13	30.950	31.150	30.800	31.100	31.100	13,000
2023-06-12	31.250	31.250	31.000	31.000	31.000	19,000
2023-06-09	31.050	31.400	31.000	31.400	31.400	12,000
2023-06-08	31.300	31.350	31.300	31.350	31.350	2,000
2023-06-07	31.100	31.300	31.050	31.300	31.300	6,000
2023-06-06	31.350	31.350	31.000	31.100	31.100	23,000
2023-06-05	31.200	31.400	31.100	31.350	31.350	5,000
2023-06-02	31.050	31.250	31.000	31.250	31.250	18,000
2023-06-01	31.300	31.300	31.300	31.300	31.300	3,000
2023-05-31	31.300	31.300	31.000	31.150	31.150	16,000
2023-05-30	31.400	31.400	31.400	31.400	31.400	1,000
2023-05-29	31.400	31.400	31.300	31.400	31.400	6,000
2023-05-26	31.450	31.450	31.100	31.400	31.400	18,000
2023-05-25	31.150	31.400	31.050	31.250	31.250	15,000
2023-05-24	31.300	31.450	31.300	31.450	31.450	2,000
2023-05-23	31.300	31.500	31.200	31.500	31.500	4,000
2023-05-22	31.100	31.350	31.000	31.350	31.350	16,000
2023-05-19	31.400	31.400	31.050	31.350	31.350	14,000
2023-05-18	31.450	31.450	31.300	31.400	31.400	20,000
2023-05-17	31.350	31.400	31.200	31.350	31.350	26,000
2023-05-16	31.000	31.300	31.000	31.250	31.250	5,000
2023-05-15	31.150	31.200	31.000	31.200	31.200	20,000
2023-05-12	31.050	31.200	31.000	31.150	31.150	21,000
2023-05-11	31.100	31.200	30.700	30.950	30.950	32,000

← NewerPage 14 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.