Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.450	31.450	31.450	31.450	31.450	1,000
2025-05-02	31.050	31.500	31.050	31.500	31.500	12,000
2025-04-30	31.100	31.100	31.100	31.100	31.100	1,441
2025-04-29	30.850	31.100	30.700	31.100	31.100	10,271
2025-04-28	31.100	31.400	30.950	31.400	31.400	13,534
2025-04-25	31.000	31.900	31.000	31.900	31.900	3,002
2025-04-24	31.050	31.900	30.050	31.900	31.900	22,000
2025-04-23	31.800	31.800	31.800	31.800	31.800	1,000
2025-04-22	31.900	31.950	31.900	31.950	31.950	2,001
2025-04-21	31.000	31.950	31.000	31.950	31.950	5,160
2025-04-18	31.800	31.900	31.800	31.900	31.900	2,979
2025-04-17	30.200	31.700	30.050	31.700	31.700	14,042
2025-04-16	31.350	31.350	29.900	30.400	30.400	14,000
2025-04-15	31.150	31.850	31.150	31.850	31.850	9,001
2025-04-14	30.800	31.150	30.600	31.150	31.150	21,000
2025-04-11	30.550	31.300	30.550	31.300	31.300	14,000
2025-04-10	29.850	31.350	29.850	31.200	31.200	51,030
2025-04-09	30.450	30.700	29.000	29.850	29.850	107,001
2025-04-08	29.250	30.500	29.100	30.500	30.500	13,001
2025-04-07	29.250	29.450	29.250	29.250	29.250	33,000
2025-04-02	32.150	32.500	32.150	32.500	32.500	7,002
2025-04-01	32.400	32.500	32.400	32.500	32.500	3,001
2025-03-31	32.100	32.500	31.650	32.500	32.500	22,000
2025-03-28	32.050	32.500	31.800	32.500	32.500	24,013
2025-03-27	32.300	32.500	32.300	32.500	32.500	7,002
2025-03-26	32.400	32.400	32.400	32.400	32.400	2,000
2025-03-25	32.400	32.450	32.400	32.450	32.450	3,000
2025-03-24	32.150	32.450	32.150	32.450	32.450	5,002
2025-03-21	32.200	32.450	32.200	32.400	32.400	37,000
2025-03-20	32.050	32.400	32.050	32.400	32.400	7,001
2025-03-19	31.900	32.450	31.850	32.450	32.450	43,192
2025-03-18	32.050	32.050	31.900	32.000	32.000	5,002
2025-03-17	32.300	32.400	32.150	32.350	32.350	20,038
2025-03-14	32.450	32.450	32.450	32.450	32.450	1,005
2025-03-13	32.500	32.550	32.450	32.500	32.500	17,002
2025-03-12	32.450	32.600	32.450	32.600	32.600	4,001
2025-03-11	32.350	32.600	32.350	32.600	32.600	42,007
2025-03-10	32.600	32.600	32.600	32.600	32.600	0
2025-03-07	32.550	32.600	32.550	32.600	32.600	2,003
2025-03-06	32.150	32.600	32.150	32.600	32.600	6,004
2025-03-05	32.650	32.650	32.600	32.600	32.600	2,000
2025-03-04	31.600	32.400	31.500	32.400	32.400	45,004
2025-03-03	32.800	32.850	32.250	32.600	32.600	15,001
2025-02-27	32.750	32.800	32.300	32.800	32.800	15,012
2025-02-26	32.250	32.650	32.250	32.650	32.650	19,002
2025-02-25	32.450	32.650	32.450	32.650	32.650	24,000
2025-02-24	32.150	32.500	32.150	32.500	32.500	7,003
2025-02-21	32.550	32.850	32.450	32.700	32.700	35,100
2025-02-20	32.250	32.900	32.250	32.900	32.900	11,010
2025-02-19	32.550	32.550	32.350	32.550	32.550	43,007
2025-02-18	32.250	32.550	32.250	32.550	32.550	7,001
2025-02-17	33.800	33.800	32.500	32.850	32.850	45,087
2025-02-14	31.500	32.350	31.400	32.350	32.350	20,000
2025-02-13	31.850	31.900	31.700	31.900	31.900	22,001
2025-02-12	31.350	31.850	31.300	31.850	31.850	10,101
2025-02-11	31.750	31.800	31.500	31.800	31.800	30,138
2025-02-10	31.700	31.750	31.700	31.750	31.750	2,164
2025-02-07	31.800	31.800	31.800	31.800	31.800	2,334
2025-02-06	31.900	31.900	31.250	31.800	31.800	13,000
2025-02-05	31.050	31.700	31.050	31.650	31.650	12,001

← NewerPage 7 of 21 · 1,220 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.