Tai Twun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.750	20.750	20.200	20.200	20.200	176,777
2024-05-06	19.800	21.000	19.800	20.700	20.700	331,228
2024-05-03	19.400	19.600	19.400	19.550	19.550	110,722
2024-05-02	19.600	19.600	19.200	19.200	19.200	57,214
2024-04-30	19.100	19.900	19.100	19.150	19.150	161,383
2024-04-29	17.750	19.100	17.650	19.100	19.100	292,657
2024-04-26	17.500	17.500	17.250	17.400	17.400	66,345
2024-04-25	17.200	17.850	17.200	17.350	17.350	55,493
2024-04-24	17.050	17.350	17.000	17.200	17.200	203,917
2024-04-23	17.250	17.350	17.000	17.100	17.100	91,466
2024-04-22	17.200	17.900	17.050	17.050	17.050	218,563
2024-04-19	18.450	18.500	16.900	18.000	18.000	189,465
2024-04-18	18.650	19.200	18.450	18.450	18.450	178,684
2024-04-17	19.050	19.650	19.000	19.000	19.000	268,298
2024-04-16	19.500	19.500	19.100	19.200	19.200	135,597
2024-04-15	19.250	19.900	19.200	19.500	19.500	107,409
2024-04-12	20.150	20.500	19.500	19.650	19.650	274,918
2024-04-11	20.000	20.100	19.800	19.900	19.900	2,070,350
2024-04-10	20.150	20.300	19.950	20.100	20.100	126,568
2024-04-09	19.950	20.100	19.850	19.950	19.950	64,289
2024-04-08	19.800	20.100	19.800	19.850	19.850	165,007
2024-04-03	19.850	20.050	19.600	19.750	19.750	113,624
2024-04-02	19.900	20.100	19.550	19.550	19.550	85,707
2024-04-01	19.850	20.150	19.550	19.850	19.850	47,204
2024-03-29	20.000	20.000	19.600	19.700	19.700	41,904
2024-03-28	19.900	20.100	19.550	20.000	20.000	62,135
2024-03-27	19.850	19.950	19.750	19.750	19.750	29,696
2024-03-26	20.300	20.300	19.850	19.950	19.950	55,408
2024-03-25	20.000	20.000	19.800	19.900	19.900	52,623
2024-03-22	19.950	19.950	19.750	19.750	19.750	64,948
2024-03-21	19.550	19.950	19.550	19.700	19.700	52,842
2024-03-20	19.800	19.900	19.550	19.550	19.550	66,301
2024-03-19	20.300	20.300	19.900	19.900	19.900	78,622
2024-03-18	19.550	20.450	19.400	20.400	20.400	60,668
2024-03-15	20.100	20.100	19.400	19.550	19.550	61,248
2024-03-14	20.300	20.300	19.750	19.950	19.950	38,884
2024-03-13	20.350	20.350	19.900	20.000	20.000	93,195
2024-03-12	20.000	20.550	20.000	20.550	20.550	132,010
2024-03-11	19.800	20.150	19.800	20.050	20.050	42,387
2024-03-08	20.100	20.300	19.500	19.750	19.750	110,580
2024-03-07	20.350	21.000	20.000	20.100	20.100	282,529
2024-03-06	20.500	20.750	20.450	20.500	20.500	107,215
2024-03-05	21.500	21.500	20.450	20.500	20.500	162,154
2024-03-04	20.550	20.950	20.400	20.500	20.500	116,532
2024-03-01	20.550	20.550	20.350	20.550	20.550	77,283
2024-02-29	20.300	21.500	20.300	20.500	20.500	166,790
2024-02-27	20.800	20.850	20.200	20.300	20.300	220,113
2024-02-26	20.300	21.200	20.000	20.800	20.800	386,102
2024-02-23	20.500	20.900	20.000	20.000	20.000	401,754
2024-02-22	20.350	20.900	19.800	20.100	20.100	665,640
2024-02-21	19.950	20.800	19.950	20.500	20.500	1,097,129
2024-02-20	18.350	19.050	17.800	19.050	19.050	487,920
2024-02-19	17.400	17.450	17.250	17.350	17.350	124,775
2024-02-16	16.950	17.100	16.850	17.000	17.000	100,782
2024-02-15	16.700	17.400	16.700	16.950	16.950	37,531
2024-02-05	17.100	17.400	16.900	17.050	17.050	64,190
2024-02-02	17.400	17.400	17.000	17.100	17.100	82,717
2024-02-01	17.100	17.100	16.800	16.900	16.900	22,075
2024-01-31	17.500	17.500	16.950	17.000	17.000	106,094
2024-01-30	16.900	17.050	16.800	16.850	16.850	91,619

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.5000 TWD
2021-10-06	0.2500 TWD
2020-09-23	0.3000 TWD
2019-09-17	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.