Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.850	33.150	32.850	33.150	33.150	6,000
2022-08-08	33.150	33.150	33.100	33.150	33.150	5,000
2022-08-05	32.750	33.250	32.500	33.000	33.000	23,000
2022-08-04	33.000	33.000	33.000	33.000	33.000	1,000
2022-08-03	32.900	33.000	32.500	33.000	33.000	24,000
2022-08-02	33.600	33.600	32.850	32.900	32.900	54,000
2022-08-01	34.800	34.800	33.250	33.600	33.600	140,000
2022-07-29	31.650	31.950	31.500	31.750	31.750	15,000
2022-07-28	31.600	31.850	31.450	31.800	31.800	22,000
2022-07-27	31.850	31.850	31.500	31.800	31.800	14,000
2022-07-26	31.600	31.850	31.350	31.850	31.850	11,000
2022-07-25	31.750	32.300	31.750	31.850	31.850	25,000
2022-07-22	32.100	32.100	31.750	32.100	32.100	5,000
2022-07-21	32.100	32.100	32.100	32.100	32.100	2,000
2022-07-20	31.650	32.200	31.650	32.100	32.100	21,000
2022-07-19	31.550	31.950	31.400	31.750	31.750	15,000
2022-07-18	31.750	31.800	31.350	31.550	31.550	36,000
2022-07-15	31.900	32.350	31.500	31.600	31.600	41,000
2022-07-14	31.900	31.900	31.550	31.900	31.900	26,000
2022-07-13	31.850	32.200	31.850	31.850	31.850	30,000
2022-07-12	31.250	31.800	31.000	31.800	31.800	62,000
2022-07-11	31.750	31.800	31.150	31.750	31.750	29,000
2022-07-08	31.750	31.800	31.050	31.800	31.800	42,000
2022-07-07	31.900	31.900	30.850	31.550	31.550	31,000
2022-07-06	31.300	31.500	31.000	31.400	31.400	31,000
2022-07-05	31.900	31.900	31.250	31.550	31.550	18,000
2022-07-04	31.700	31.700	31.000	31.550	31.550	22,000
2022-07-01	31.900	31.900	31.050	31.700	31.700	16,000
2022-06-30	31.950	31.950	30.600	31.600	31.600	87,000
2022-06-29	31.500	31.950	31.500	31.950	31.950	13,000
2022-06-28	32.000	32.100	31.350	31.900	31.900	40,000
2022-06-27	32.150	32.300	31.650	32.200	32.200	12,000
2022-06-24	31.700	32.050	31.700	31.900	31.900	27,000
2022-06-23	32.000	32.100	31.250	31.700	31.700	40,000
2022-06-22	32.200	32.200	31.650	31.900	31.900	47,000
2022-06-21	31.650	32.300	31.650	32.200	32.200	74,000
2022-06-20	31.700	32.100	31.600	31.650	31.650	62,000
2022-06-17	31.100	32.000	31.100	31.950	31.950	46,000
2022-06-16	32.400	32.400	31.550	31.700	31.700	41,000
2022-06-15	31.500	32.300	31.500	32.150	32.150	22,000
2022-06-14	31.800	31.800	31.200	31.500	31.500	31,000
2022-06-13	32.500	32.500	31.850	31.850	31.850	66,000
2022-06-10	32.800	33.100	32.700	32.850	32.850	33,000
2022-06-09	33.000	33.000	32.850	32.900	32.900	53,000
2022-06-08	33.000	33.000	32.800	32.950	32.950	89,000
2022-06-07	33.150	33.150	33.050	33.150	33.150	18,000
2022-06-06	33.150	33.400	33.000	33.300	33.300	27,000
2022-06-02	33.100	33.100	32.800	33.000	33.000	73,000
2022-06-01	33.150	33.200	33.000	33.200	33.200	45,000
2022-05-31	33.500	33.500	32.950	33.200	33.200	44,000
2022-05-30	33.200	33.600	33.200	33.500	33.500	15,000
2022-05-27	33.100	33.350	33.000	33.200	33.200	16,000
2022-05-26	33.600	33.600	32.900	32.900	32.900	43,000
2022-05-25	33.300	33.550	33.300	33.550	33.550	24,000
2022-05-24	33.450	33.450	33.050	33.300	33.300	20,000
2022-05-23	33.400	33.400	33.200	33.250	33.250	16,000
2022-05-20	32.600	33.550	32.600	33.450	33.450	97,000
2022-05-19	32.600	32.950	32.600	32.750	32.750	30,000
2022-05-18	33.300	33.400	33.100	33.300	33.300	41,000
2022-05-17	33.300	33.300	33.100	33.150	33.150	31,000

← NewerPage 18 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.