Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	60.476	61.333	59.143	61.333	61.333	9,481
2024-08-01	61.714	64.000	61.714	62.381	62.381	10,559
2024-07-31	61.048	63.905	61.048	63.905	63.905	7,350
2024-07-30	63.619	63.619	63.238	63.238	63.238	2,100
2024-07-29	61.619	63.810	61.238	63.524	63.524	28,686
2024-07-26	61.143	63.429	60.286	61.810	61.810	6,300
2024-07-23	59.524	60.952	58.286	60.952	60.952	22,050
2024-07-22	60.476	61.714	60.476	60.571	60.571	14,700
2024-07-19	62.667	62.667	60.571	60.571	60.571	4,200
2024-07-18	60.571	63.143	60.571	60.571	60.571	7,350
2024-07-17	61.048	61.810	60.762	61.429	61.429	12,600
2024-07-16	60.952	60.952	60.952	60.952	60.952	0
2024-07-15	60.952	60.952	60.952	60.952	60.952	0
2024-07-12	61.048	61.048	60.952	60.952	60.952	4,200
2024-07-11	61.048	61.048	61.048	61.048	61.048	1,050
2024-07-10	62.857	62.952	61.143	62.476	62.476	34,650
2024-07-09	59.429	61.048	59.429	61.048	61.048	23,100
2024-07-08	61.143	61.143	61.143	61.143	61.143	0
2024-07-05	61.143	61.143	60.381	61.143	61.143	60,936
2024-07-04	62.381	62.381	61.048	61.143	61.143	5,250
2024-07-03	62.952	63.333	62.381	62.381	62.381	10,500
2024-07-02	63.143	64.191	61.333	61.524	61.524	7,350
2024-07-01	62.857	64.762	62.857	63.143	63.143	6,300
2024-06-28	61.905	63.810	61.905	62.381	62.381	16,802
2024-06-27	61.905	61.905	60.857	61.238	61.238	23,100
2024-06-26	61.143	61.143	60.952	60.952	60.952	4,200
2024-06-25	60.381	61.429	59.429	60.571	60.571	43,050
2024-06-24	61.048	61.048	61.048	61.048	61.048	5,250
2024-06-21	61.143	61.333	60.095	60.762	60.762	80,850
2024-06-20	63.333	63.429	60.952	63.333	63.333	77,417
2024-06-19	62.191	63.524	62.191	62.857	62.857	5,250
2024-06-18	65.048	65.048	62.286	62.857	62.857	57,750
2024-06-17	63.048	63.810	62.952	62.952	62.952	6,300
2024-06-14	64.952	65.714	63.238	63.429	63.429	57,090
2024-06-13	64.191	64.286	61.619	63.619	63.619	59,850
2024-06-12	67.333	67.333	62.191	62.191	62.191	57,750
2024-06-11	62.191	65.714	61.905	63.714	63.714	66,322
2024-06-07	64.095	64.571	59.714	62.381	62.381	225,998
2024-06-06	63.810	64.191	61.810	62.381	62.381	58,957
2024-06-05	62.476	62.857	60.857	62.286	62.286	55,861
2024-06-04	60.476	61.810	60.476	60.857	60.857	3,203
2024-06-03	60.286	61.810	59.714	60.476	60.476	18,161
2024-05-31	57.714	60.476	57.714	60.095	60.095	10,594
2024-05-30	60.476	60.476	58.571	59.429	59.429	59,850
2024-05-29	59.810	59.810	58.571	58.571	58.571	3,150
2024-05-28	58.952	60.952	58.952	60.762	60.762	12,905
2024-05-27	58.571	58.571	57.714	58.191	58.191	10,521
2024-05-24	60.095	60.095	58.000	58.571	58.571	7,350
2024-05-23	57.905	59.524	57.905	58.000	58.000	31,500
2024-05-22	59.333	59.619	56.762	58.571	58.571	57,922
2024-05-21	59.714	59.905	59.238	59.619	59.619	40,097
2024-05-20	62.191	62.191	59.429	59.905	59.905	110,599
2024-05-17	66.286	66.286	65.714	65.905	65.905	5,612
2024-05-16	63.333	66.476	63.333	66.476	66.476	12,996
2024-05-15	61.619	63.714	61.619	63.429	63.429	15,819
2024-05-14	60.857	61.619	60.286	61.619	61.619	19,955
2024-05-13	59.429	61.524	59.048	61.524	61.524	12,766
2024-05-10	59.048	60.952	58.095	59.524	59.524	22,230
2024-05-09	59.524	60.095	57.905	57.905	57.905	18,900
2024-05-08	57.619	57.619	57.619	57.619	57.619	0

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	1.7000 KYD
2021-09-23	0.2160 KYD

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