Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.150	30.650	30.150	30.650	30.650	12,000
2022-11-03	30.400	30.700	30.200	30.450	30.450	30,000
2022-11-02	30.700	30.850	30.200	30.450	30.450	44,000
2022-11-01	31.100	31.100	31.050	31.050	31.050	3,000
2022-10-31	30.850	30.850	30.750	30.750	30.750	2,000
2022-10-28	30.700	31.150	30.700	30.750	30.750	11,000
2022-10-27	30.700	31.250	30.700	31.000	31.000	4,000
2022-10-26	30.700	31.100	30.700	31.100	31.100	4,000
2022-10-25	30.900	31.200	30.300	31.100	31.100	9,000
2022-10-24	32.400	32.400	30.800	31.000	31.000	13,000
2022-10-21	30.650	30.800	30.400	30.400	30.400	20,000
2022-10-20	30.350	30.650	30.300	30.650	30.650	4,000
2022-10-19	30.350	30.750	30.350	30.550	30.550	17,000
2022-10-18	30.300	30.650	30.200	30.300	30.300	18,000
2022-10-17	30.500	30.600	30.250	30.600	30.600	19,000
2022-10-14	30.450	30.850	30.150	30.650	30.650	35,000
2022-10-13	30.950	31.500	30.200	30.450	30.450	19,000
2022-10-12	30.750	31.250	30.600	30.950	30.950	24,000
2022-10-11	30.600	30.850	30.600	30.850	30.850	2,000
2022-10-07	31.000	31.100	30.750	31.100	31.100	3,000
2022-10-06	31.150	31.150	31.000	31.000	31.000	7,000
2022-10-05	31.200	31.200	31.050	31.200	31.200	3,000
2022-10-04	31.550	31.550	30.900	31.150	31.150	20,000
2022-10-03	31.150	31.150	30.500	31.150	31.150	7,000
2022-09-30	30.500	31.250	30.250	31.150	31.150	9,000
2022-09-29	30.650	32.000	30.650	30.950	30.950	29,000
2022-09-28	31.550	31.550	30.850	31.150	31.150	11,000
2022-09-27	31.850	31.850	31.850	31.850	31.850	1,000
2022-09-26	31.550	32.000	31.350	31.350	31.350	10,000
2022-09-23	32.700	32.850	32.500	32.700	32.700	7,000
2022-09-22	32.800	32.850	32.350	32.700	32.700	9,000
2022-09-21	33.100	33.100	32.250	32.800	32.800	19,000
2022-09-20	32.700	32.700	32.500	32.600	32.600	14,000
2022-09-19	33.400	33.450	32.150	32.450	32.450	62,000
2022-09-16	33.000	33.150	32.900	33.100	33.100	18,000
2022-09-15	32.900	33.100	32.850	33.000	33.000	10,000
2022-09-14	34.450	34.450	33.000	33.000	33.000	37,000
2022-09-13	33.150	33.200	32.900	33.100	33.100	11,000
2022-09-12	32.850	33.200	32.850	33.200	33.200	14,000
2022-09-08	32.950	32.950	32.200	32.850	32.850	5,000
2022-09-07	33.200	33.200	32.750	32.750	32.750	2,000
2022-09-06	33.400	33.400	32.700	33.000	33.000	11,000
2022-09-05	32.750	33.000	32.750	33.000	33.000	3,000
2022-09-02	33.450	33.450	32.650	32.800	32.800	21,000
2022-09-01	32.800	33.200	32.600	33.200	33.200	48,000
2022-08-31	33.000	33.000	32.650	32.900	32.900	4,000
2022-08-30	33.000	33.000	33.000	33.000	33.000	1,000
2022-08-29	32.800	33.000	32.400	32.800	32.800	11,000
2022-08-26	33.000	33.000	32.900	32.900	32.900	8,000
2022-08-25	33.050	33.050	33.000	33.000	33.000	6,000
2022-08-24	32.800	33.100	32.800	33.050	33.050	6,000
2022-08-23	33.150	33.150	33.150	33.150	33.150	1,000
2022-08-22	33.600	33.600	33.100	33.250	33.250	11,000
2022-08-19	33.000	33.350	32.800	33.000	33.000	20,000
2022-08-18	32.700	32.800	32.500	32.700	32.700	15,000
2022-08-17	33.000	33.450	32.600	32.950	32.950	38,000
2022-08-16	32.700	33.100	32.650	32.850	32.850	12,000
2022-08-15	33.400	33.450	33.100	33.100	33.100	36,000
2022-08-12	33.100	33.100	33.100	33.100	33.100	2,000
2022-08-11	32.200	32.900	32.200	32.650	32.650	14,000

← NewerPage 17 of 21 · 1,222 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.