Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	36.200	36.200	36.100	36.200	36.200	12,000
2022-02-14	36.000	36.250	35.800	36.250	36.250	10,000
2022-02-11	36.000	36.250	36.000	36.250	36.250	29,000
2022-02-10	35.900	36.300	35.850	36.200	36.200	52,000
2022-02-09	36.250	36.350	35.800	36.050	36.050	24,000
2022-02-08	35.850	36.350	35.350	36.100	36.100	42,000
2022-02-07	36.300	36.400	36.250	36.250	36.250	5,000
2022-01-26	35.300	35.750	35.200	35.200	35.200	15,000
2022-01-25	35.050	35.550	34.950	35.400	35.400	22,000
2022-01-24	35.850	35.850	35.200	35.450	35.450	24,000
2022-01-21	35.250	35.800	35.200	35.750	35.750	156,000
2022-01-20	34.900	35.400	34.700	35.300	35.300	37,000
2022-01-19	34.900	35.000	34.800	34.800	34.800	43,000
2022-01-18	34.950	34.950	34.500	34.750	34.750	50,000
2022-01-17	35.350	35.400	34.900	34.900	34.900	26,000
2022-01-14	34.950	35.200	34.800	35.050	35.050	26,000
2022-01-13	35.250	35.400	35.000	35.200	35.200	38,000
2022-01-12	34.850	35.400	34.850	34.950	34.950	28,000
2022-01-11	35.500	35.500	34.650	34.850	34.850	78,000
2022-01-10	36.100	36.900	35.250	35.450	35.450	167,000
2022-01-07	38.400	38.500	36.600	36.950	36.950	332,000
2022-01-06	36.000	36.100	35.750	35.900	35.900	22,000
2022-01-05	35.750	35.950	35.750	35.950	35.950	2,000
2022-01-04	35.600	35.750	35.350	35.750	35.750	32,000
2022-01-03	35.750	35.850	35.650	35.850	35.850	6,000
2021-12-30	35.850	35.900	35.750	35.750	35.750	20,000
2021-12-29	36.100	36.100	36.000	36.000	36.000	3,000
2021-12-28	36.100	36.100	35.850	35.900	35.900	11,000
2021-12-27	36.000	36.100	35.900	36.100	36.100	21,000
2021-12-24	36.200	36.200	35.800	36.000	36.000	14,000
2021-12-23	36.000	36.000	35.800	35.800	35.800	18,000
2021-12-22	36.450	36.450	36.050	36.150	36.150	19,000
2021-12-21	36.450	36.450	35.850	36.100	36.100	25,000
2021-12-20	36.550	36.550	36.050	36.400	36.400	69,000
2021-12-17	36.200	36.400	36.050	36.200	36.200	35,000
2021-12-16	35.900	36.200	35.850	36.200	36.200	3,000
2021-12-15	36.400	36.400	35.650	36.300	36.300	24,000
2021-12-14	36.100	36.400	35.500	36.000	36.000	29,000
2021-12-13	36.450	36.750	36.050	36.450	36.450	37,000
2021-12-10	35.950	36.250	35.950	36.100	36.100	12,000
2021-12-09	35.650	35.950	35.650	35.950	35.950	29,000
2021-12-08	36.200	36.300	35.950	36.100	36.100	28,000
2021-12-07	36.100	36.150	36.000	36.100	36.100	12,000
2021-12-06	35.550	36.250	35.500	35.800	35.800	36,000
2021-12-03	36.850	36.850	35.700	36.050	36.050	43,000
2021-12-02	36.200	36.450	36.100	36.300	36.300	19,000
2021-12-01	37.050	37.100	36.350	36.600	36.600	15,000
2021-11-30	36.200	36.950	36.200	36.800	36.800	17,000
2021-11-29	36.450	36.450	36.100	36.100	36.100	48,000
2021-11-26	36.850	36.850	36.450	36.550	36.550	22,000
2021-11-25	37.250	37.250	36.800	36.850	36.850	29,000
2021-11-24	37.100	37.300	36.800	36.800	36.800	26,000
2021-11-23	36.850	37.800	36.850	37.000	37.000	32,000
2021-11-22	36.800	36.900	36.400	36.800	36.800	36,000
2021-11-19	37.050	37.100	36.050	36.350	36.350	35,000
2021-11-18	37.000	37.150	36.550	37.050	37.050	21,000
2021-11-17	37.300	37.300	37.200	37.300	37.300	12,000
2021-11-16	37.500	37.800	36.700	37.300	37.300	45,000
2021-11-15	37.850	37.850	36.350	36.800	36.800	19,000
2021-11-12	36.550	37.300	36.550	36.950	36.950	44,000

← NewerPage 20 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.