Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.100	33.450	33.050	33.200	33.200	49,000
2022-05-13	33.050	33.400	33.000	33.050	33.050	60,000
2022-05-12	33.250	33.250	32.950	33.000	33.000	58,000
2022-05-11	33.200	33.500	33.100	33.250	33.250	49,000
2022-05-10	33.600	33.600	33.100	33.150	33.150	108,000
2022-05-09	35.150	35.150	33.600	33.600	33.600	83,000
2022-05-06	34.200	34.900	34.200	34.400	34.400	63,000
2022-05-05	34.750	35.050	34.750	34.900	34.900	49,000
2022-05-04	34.500	35.700	34.450	34.500	34.500	74,000
2022-05-03	34.900	35.750	33.900	34.300	34.300	131,000
2022-04-29	35.600	35.800	34.750	35.100	35.100	108,000
2022-04-28	34.200	35.950	34.200	34.500	34.500	256,000
2022-04-27	34.500	34.500	33.850	34.150	34.150	250,000
2022-04-26	36.300	36.300	35.300	35.300	35.300	228,000
2022-04-25	36.950	37.100	35.750	36.100	36.100	488,000
2022-04-22	38.000	39.500	37.500	38.200	38.200	389,000
2022-04-21	38.600	39.950	37.950	38.000	38.000	798,000
2022-04-20	39.200	39.450	37.350	37.400	37.400	570,000
2022-04-19	39.150	40.400	38.100	38.600	38.600	811,000
2022-04-18	41.450	44.300	39.500	39.500	39.500	4,087,000
2022-04-15	36.850	40.500	36.850	40.500	40.500	2,172,000
2022-04-14	36.900	37.050	36.400	36.850	36.850	104,000
2022-04-13	36.500	36.750	36.500	36.600	36.600	148,000
2022-04-12	36.200	36.500	36.100	36.200	36.200	126,000
2022-04-11	36.450	36.500	35.950	36.200	36.200	29,000
2022-04-08	35.700	36.500	35.550	36.450	36.450	41,000
2022-04-07	36.100	36.300	35.700	35.800	35.800	29,000
2022-04-06	36.000	36.150	35.750	36.150	36.150	44,000
2022-04-01	36.150	36.400	35.850	36.000	36.000	73,000
2022-03-31	36.350	36.500	36.000	36.350	36.350	44,000
2022-03-30	36.650	36.800	36.350	36.350	36.350	83,000
2022-03-29	36.450	36.550	36.150	36.200	36.200	77,000
2022-03-28	36.800	36.800	36.350	36.450	36.450	17,000
2022-03-25	36.550	36.750	36.400	36.600	36.600	44,000
2022-03-24	36.600	36.700	36.400	36.600	36.600	51,000
2022-03-23	36.550	36.750	36.350	36.600	36.600	128,000
2022-03-22	36.600	36.850	36.350	36.600	36.600	113,000
2022-03-21	36.700	36.800	36.250	36.350	36.350	149,000
2022-03-18	36.250	36.600	36.050	36.050	36.050	46,000
2022-03-17	36.450	36.500	35.900	36.250	36.250	108,000
2022-03-16	36.800	37.000	35.950	36.300	36.300	242,000
2022-03-15	36.800	37.200	36.700	36.950	36.950	111,000
2022-03-14	37.050	37.050	36.500	36.800	36.800	64,000
2022-03-11	37.250	37.400	36.300	36.400	36.400	223,000
2022-03-10	37.900	38.300	37.250	37.250	37.250	223,000
2022-03-09	37.900	39.200	37.000	37.800	37.800	463,000
2022-03-08	40.150	41.500	37.600	37.600	37.600	863,000
2022-03-07	38.300	39.200	37.750	38.200	38.200	486,000
2022-03-04	37.650	38.100	37.350	37.900	37.900	219,000
2022-03-03	38.400	38.800	37.200	37.500	37.500	303,000
2022-03-02	39.500	39.500	37.200	37.850	37.850	548,000
2022-03-01	38.500	40.100	38.300	38.800	38.800	926,000
2022-02-25	37.400	38.800	36.900	36.900	36.900	833,000
2022-02-24	40.900	42.700	36.600	36.700	36.700	4,232,000
2022-02-23	37.400	40.050	37.400	40.050	40.050	2,165,000
2022-02-22	36.500	36.550	36.050	36.450	36.450	46,000
2022-02-21	36.300	37.000	36.300	36.600	36.600	97,000
2022-02-18	36.300	36.300	35.850	36.200	36.200	23,000
2022-02-17	36.050	36.050	35.900	36.000	36.000	7,000
2022-02-16	36.450	36.450	36.050	36.200	36.200	18,000

← NewerPage 19 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.