Tang Eng Iron Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.700	31.700	31.700	31.700	31.700	1,079
2025-02-03	31.700	31.750	31.700	31.700	31.700	3,001
2025-01-22	31.350	31.400	31.100	31.400	31.400	30,000
2025-01-21	30.650	31.350	30.650	31.300	31.300	9,000
2025-01-20	31.150	31.350	30.650	31.250	31.250	53,000
2025-01-17	30.800	31.150	30.800	31.100	31.100	32,000
2025-01-16	30.200	30.900	30.200	30.900	30.900	5,000
2025-01-15	30.600	30.900	30.500	30.900	30.900	64,000
2025-01-14	30.600	30.600	30.600	30.600	30.600	7,000
2025-01-13	29.800	29.800	29.200	29.200	29.200	37,000
2025-01-10	30.050	30.500	30.050	30.050	30.050	11,000
2025-01-09	30.200	30.450	30.200	30.450	30.450	5,000
2025-01-08	30.000	30.250	29.500	30.150	30.150	23,000
2025-01-07	30.650	31.000	30.050	30.050	30.050	28,000
2025-01-06	30.700	30.950	30.550	30.900	30.900	18,000
2025-01-03	30.750	30.900	30.500	30.900	30.900	16,000
2025-01-02	31.000	31.200	30.850	30.850	30.850	9,000
2024-12-31	31.100	31.350	30.950	31.350	31.350	10,000
2024-12-30	30.850	31.550	30.850	31.400	31.400	9,000
2024-12-27	30.950	31.750	30.950	31.400	31.400	11,000
2024-12-26	31.300	31.650	31.100	31.350	31.350	28,000
2024-12-25	31.300	31.550	31.300	31.500	31.500	8,000
2024-12-24	31.700	31.900	31.600	31.600	31.600	15,000
2024-12-23	31.300	32.300	31.300	32.050	32.050	25,000
2024-12-20	31.450	31.850	31.250	31.850	31.850	48,000
2024-12-19	31.250	31.650	31.250	31.550	31.550	18,000
2024-12-18	31.500	31.750	31.200	31.700	31.700	57,000
2024-12-17	31.750	32.000	31.450	31.600	31.600	19,000
2024-12-16	31.650	32.300	31.550	32.300	32.300	38,000
2024-12-13	31.550	32.100	31.550	32.050	32.050	36,000
2024-12-12	31.350	32.100	31.350	32.100	32.100	38,000
2024-12-11	32.800	32.800	31.800	31.800	31.800	45,000
2024-12-10	32.750	32.800	32.750	32.800	32.800	6,000
2024-12-09	32.000	32.850	31.800	32.800	32.800	15,000
2024-12-06	32.100	32.450	32.000	32.200	32.200	20,000
2024-12-05	32.300	32.650	32.300	32.650	32.650	5,000
2024-12-04	32.900	32.900	32.150	32.300	32.300	21,000
2024-12-03	32.500	32.900	32.250	32.900	32.900	14,000
2024-12-02	33.200	33.200	32.000	32.800	32.800	25,000
2024-11-29	30.600	33.300	30.600	33.150	33.150	6,000
2024-11-28	33.200	33.200	33.200	33.200	33.200	1,000
2024-11-27	33.100	33.200	33.100	33.200	33.200	2,000
2024-11-26	34.100	34.100	33.000	33.000	33.000	7,000
2024-11-25	33.350	33.350	32.650	33.200	33.200	9,000
2024-11-22	35.000	35.000	32.500	33.150	33.150	48,000
2024-11-21	32.900	33.000	32.900	33.000	33.000	3,000
2024-11-20	33.000	33.000	32.850	32.900	32.900	20,007
2024-11-19	32.600	32.950	32.600	32.950	32.950	12,000
2024-11-18	33.000	33.000	32.850	32.850	32.850	17,000
2024-11-15	32.450	32.850	32.450	32.850	32.850	12,000
2024-11-14	32.600	32.800	32.600	32.800	32.800	27,000
2024-11-13	32.450	32.750	32.450	32.750	32.750	6,000
2024-11-12	32.500	32.750	32.500	32.500	32.500	33,000
2024-11-11	32.500	32.850	32.400	32.850	32.850	12,000
2024-11-08	32.650	32.900	32.650	32.900	32.900	7,000
2024-11-07	32.400	32.700	32.350	32.700	32.700	12,000
2024-11-06	31.950	32.550	31.750	32.550	32.550	14,000
2024-11-05	32.550	32.550	32.000	32.000	32.000	43,000
2024-11-04	32.850	32.900	32.850	32.900	32.900	2,000
2024-11-01	32.800	32.900	32.800	32.900	32.900	4,000

← NewerPage 8 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.