Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.150	31.300	30.850	30.900	30.900	35,000
2023-05-09	31.350	31.350	31.250	31.250	31.250	2,000
2023-05-08	31.400	31.450	31.350	31.350	31.350	3,000
2023-05-05	31.100	31.350	31.050	31.350	31.350	19,000
2023-05-04	31.400	31.400	30.950	31.350	31.350	17,000
2023-05-03	31.400	31.400	31.400	31.400	31.400	1,000
2023-05-02	31.100	31.350	31.000	31.350	31.350	14,000
2023-04-28	31.450	31.450	30.950	31.150	31.150	34,000
2023-04-27	31.500	31.500	31.500	31.500	31.500	3,000
2023-04-26	31.300	31.300	31.300	31.300	31.300	1,000
2023-04-25	31.500	31.500	31.100	31.200	31.200	19,000
2023-04-24	31.200	31.750	31.050	31.600	31.600	17,000
2023-04-21	31.400	31.700	30.850	31.650	31.650	27,000
2023-04-20	31.650	31.650	31.300	31.600	31.600	13,000
2023-04-19	31.300	31.750	31.300	31.750	31.750	5,000
2023-04-18	31.000	31.650	30.950	31.650	31.650	25,000
2023-04-17	31.300	31.350	31.000	31.300	31.300	21,000
2023-04-14	31.000	31.300	30.700	31.300	31.300	31,000
2023-04-13	31.100	31.150	30.900	31.000	31.000	25,000
2023-04-12	30.900	31.150	30.900	31.150	31.150	4,000
2023-04-11	31.250	31.250	31.100	31.200	31.200	23,000
2023-04-10	31.000	31.250	30.900	31.250	31.250	4,000
2023-04-07	31.350	31.400	31.000	31.300	31.300	8,000
2023-04-06	31.100	31.200	31.100	31.200	31.200	4,000
2023-03-31	30.600	31.100	30.550	31.100	31.100	16,000
2023-03-30	30.900	31.000	30.900	31.000	31.000	3,000
2023-03-29	30.650	30.900	30.400	30.900	30.900	30,000
2023-03-28	30.900	30.900	30.650	30.850	30.850	8,000
2023-03-27	30.700	30.950	30.700	30.950	30.950	5,000
2023-03-24	31.000	31.000	30.500	30.900	30.900	38,000
2023-03-23	31.300	31.300	30.950	31.000	31.000	54,000
2023-03-22	31.650	31.650	31.300	31.400	31.400	64,000
2023-03-21	31.800	31.950	31.600	31.900	31.900	23,000
2023-03-20	31.600	31.900	31.600	31.800	31.800	28,000
2023-03-17	31.400	31.800	31.400	31.800	31.800	18,000
2023-03-16	31.600	31.600	30.900	31.400	31.400	26,000
2023-03-15	31.150	31.700	31.150	31.700	31.700	20,000
2023-03-14	31.600	31.600	31.000	31.500	31.500	15,000
2023-03-13	31.000	31.500	31.000	31.500	31.500	34,000
2023-03-10	31.150	31.250	31.000	31.100	31.100	30,000
2023-03-09	31.700	31.700	31.000	31.150	31.150	102,000
2023-03-08	31.900	32.000	31.800	31.900	31.900	11,000
2023-03-07	31.900	31.900	31.600	31.800	31.800	36,000
2023-03-06	32.100	32.150	31.900	32.000	32.000	13,000
2023-03-03	32.100	32.100	31.900	32.100	32.100	16,000
2023-03-02	32.250	32.250	32.000	32.000	32.000	6,000
2023-03-01	31.900	32.250	31.400	32.250	32.250	27,000
2023-02-24	32.000	32.050	31.050	32.050	32.050	13,000
2023-02-23	32.350	32.350	31.950	32.150	32.150	11,000
2023-02-22	32.200	32.200	32.050	32.050	32.050	4,000
2023-02-21	32.100	32.250	32.050	32.200	32.200	19,000
2023-02-20	32.100	32.150	31.950	32.150	32.150	40,000
2023-02-17	32.100	32.300	32.100	32.150	32.150	18,000
2023-02-16	31.900	32.100	31.850	32.100	32.100	7,000
2023-02-15	31.900	32.200	31.850	32.200	32.200	19,000
2023-02-14	31.900	32.000	31.800	31.950	31.950	8,000
2023-02-13	32.500	32.500	31.750	32.050	32.050	45,000
2023-02-10	32.050	32.050	31.800	31.900	31.900	10,000
2023-02-09	31.850	32.050	31.850	32.050	32.050	5,000
2023-02-08	32.000	32.100	31.800	31.800	31.800	10,000

← NewerPage 15 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.