Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.000	32.100	31.800	31.800	31.800	10,000
2023-02-07	32.050	32.100	32.050	32.100	32.100	18,000
2023-02-06	32.100	32.150	31.800	32.150	32.150	23,000
2023-02-03	31.800	32.000	31.800	31.950	31.950	11,000
2023-02-02	31.700	31.900	31.700	31.900	31.900	12,000
2023-02-01	31.850	32.100	31.600	31.600	31.600	32,000
2023-01-31	31.850	32.050	31.800	31.850	31.850	25,000
2023-01-30	32.150	32.150	31.850	31.850	31.850	56,000
2023-01-17	31.950	32.200	31.950	32.150	32.150	32,000
2023-01-16	32.000	32.000	31.800	31.950	31.950	35,000
2023-01-13	31.900	32.100	31.800	32.000	32.000	31,000
2023-01-12	32.200	32.200	31.800	31.850	31.850	41,000
2023-01-11	31.950	32.200	31.800	32.200	32.200	30,000
2023-01-10	32.050	32.050	31.750	31.900	31.900	9,000
2023-01-09	31.850	32.100	31.850	32.100	32.100	7,000
2023-01-06	31.600	31.950	31.600	31.850	31.850	21,000
2023-01-05	31.800	31.850	31.700	31.850	31.850	18,000
2023-01-04	31.850	31.850	31.650	31.800	31.800	14,000
2023-01-03	31.500	32.000	31.500	31.850	31.850	14,000
2022-12-30	33.300	33.400	31.750	31.750	31.750	76,000
2022-12-29	33.200	33.200	31.500	31.800	31.800	49,000
2022-12-28	31.850	31.850	31.700	31.700	31.700	2,000
2022-12-27	31.850	32.000	31.550	31.700	31.700	21,000
2022-12-26	31.650	32.000	31.550	31.900	31.900	14,000
2022-12-23	31.650	32.000	31.400	31.900	31.900	17,000
2022-12-22	31.600	31.750	31.550	31.700	31.700	13,000
2022-12-21	32.450	32.500	31.550	31.550	31.550	87,000
2022-12-20	32.050	32.400	31.700	32.150	32.150	29,000
2022-12-19	31.850	32.050	31.800	32.050	32.050	6,000
2022-12-16	32.250	32.250	32.000	32.100	32.100	7,000
2022-12-15	31.900	32.400	31.800	32.250	32.250	36,000
2022-12-14	31.800	32.100	31.700	31.900	31.900	19,000
2022-12-13	31.650	32.200	31.650	31.700	31.700	31,000
2022-12-12	31.550	31.700	31.550	31.650	31.650	5,000
2022-12-09	31.400	31.750	31.400	31.700	31.700	11,000
2022-12-08	31.650	31.750	31.600	31.700	31.700	6,000
2022-12-07	31.850	31.850	31.500	31.850	31.850	3,000
2022-12-06	32.100	32.100	31.750	31.850	31.850	3,000
2022-12-05	31.900	31.900	31.650	31.800	31.800	15,000
2022-12-02	32.200	32.200	32.200	32.200	32.200	1,000
2022-12-01	31.900	31.900	31.000	31.900	31.900	20,000
2022-11-30	31.800	31.900	31.800	31.900	31.900	2,000
2022-11-29	31.800	31.800	31.800	31.800	31.800	2,000
2022-11-28	31.550	31.800	31.500	31.800	31.800	4,000
2022-11-25	31.650	31.900	31.650	31.900	31.900	2,000
2022-11-24	32.000	32.000	31.700	31.900	31.900	10,000
2022-11-23	32.000	32.200	32.000	32.200	32.200	15,000
2022-11-22	32.000	32.000	32.000	32.000	32.000	1,000
2022-11-21	31.700	32.150	31.550	31.800	31.800	19,000
2022-11-18	31.250	31.800	31.250	31.500	31.500	20,000
2022-11-17	31.200	31.600	31.200	31.500	31.500	11,000
2022-11-16	31.900	31.900	31.000	31.450	31.450	28,000
2022-11-15	33.400	33.400	31.200	31.350	31.350	41,000
2022-11-14	31.000	31.200	30.800	31.200	31.200	20,000
2022-11-11	30.750	30.900	30.750	30.800	30.800	4,000
2022-11-10	30.850	30.850	30.750	30.750	30.750	5,000
2022-11-09	30.850	30.850	30.850	30.850	30.850	2,000
2022-11-08	30.700	30.850	30.650	30.800	30.800	6,000
2022-11-07	30.350	30.950	30.350	30.950	30.950	24,000
2022-11-04	30.150	30.650	30.150	30.650	30.650	12,000

← NewerPage 16 of 21 · 1,217 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.