Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	57.619	57.619	57.619	57.619	57.619	0
2024-05-06	57.619	58.571	57.333	57.619	57.619	11,550
2024-05-03	57.714	57.714	57.143	57.619	57.619	10,500
2024-05-02	57.238	57.524	57.238	57.524	57.524	2,100
2024-04-30	57.619	58.000	57.619	58.000	58.000	2,100
2024-04-29	57.524	57.524	57.333	57.333	57.333	5,259
2024-04-26	56.667	57.524	56.667	57.524	57.524	9,883
2024-04-25	57.524	57.524	56.286	56.286	56.286	4,252
2024-04-24	57.143	57.143	56.286	56.286	56.286	5,250
2024-04-23	57.143	57.524	56.667	56.667	56.667	7,350
2024-04-22	57.714	57.714	56.191	56.667	56.667	10,500
2024-04-19	58.000	58.000	55.619	56.952	56.952	10,545
2024-04-18	58.095	58.095	56.857	57.429	57.429	15,750
2024-04-17	55.810	58.095	55.810	58.095	58.095	14,700
2024-04-16	56.191	58.095	55.714	56.286	56.286	8,400
2024-04-15	59.048	59.048	57.619	57.619	57.619	2,100
2024-04-12	56.381	59.810	56.381	58.191	58.191	25,200
2024-04-11	58.000	58.000	55.810	56.762	56.762	25,200
2024-04-10	58.952	58.952	57.143	58.000	58.000	16,800
2024-04-09	57.524	57.524	57.524	57.524	57.524	1,050
2024-04-08	58.476	58.476	58.286	58.286	58.286	4,200
2024-04-03	57.429	57.905	56.286	56.286	56.286	24,174
2024-04-02	60.952	60.952	57.143	57.143	57.143	85,204
2024-04-01	63.810	63.810	60.952	62.286	62.286	36,750
2024-03-29	63.524	63.524	63.524	63.524	63.524	3,150
2024-03-28	62.857	64.286	62.857	63.524	63.524	3,150
2024-03-27	60.476	62.857	59.048	62.857	62.857	26,659
2024-03-26	59.619	60.476	59.619	60.476	60.476	3,150
2024-03-25	62.095	63.238	61.905	61.905	61.905	9,450
2024-03-22	61.524	62.857	61.524	62.095	62.095	7,350
2024-03-21	61.619	61.905	61.524	61.524	61.524	8,400
2024-03-20	61.524	61.714	60.762	61.143	61.143	6,300
2024-03-19	61.524	61.524	61.524	61.524	61.524	1,050
2024-03-18	61.810	62.762	61.333	61.524	61.524	14,700
2024-03-15	61.429	62.095	61.429	61.714	61.714	18,905
2024-03-14	61.429	61.429	61.429	61.429	61.429	2,110
2024-03-13	60.381	61.905	60.381	60.476	60.476	9,451
2024-03-12	60.952	61.048	60.000	60.381	60.381	24,150
2024-03-11	59.905	59.905	58.095	58.857	58.857	7,355
2024-03-08	56.952	58.286	56.952	57.333	57.333	26,250
2024-03-07	57.238	57.714	55.619	57.143	57.143	21,021
2024-03-06	57.048	58.952	56.191	57.429	57.429	27,310
2024-03-05	56.952	57.143	56.762	57.048	57.048	7,350
2024-03-04	57.429	57.429	57.429	57.429	57.429	0
2024-03-01	57.429	57.524	57.429	57.429	57.429	12,600
2024-02-29	57.333	57.619	56.952	57.524	57.524	15,759
2024-02-27	59.048	59.048	57.048	58.667	58.667	9,576
2024-02-26	58.095	58.095	57.143	57.143	57.143	4,334
2024-02-23	57.429	57.429	56.952	57.238	57.238	7,350
2024-02-22	58.762	58.762	56.095	57.143	57.143	23,100
2024-02-21	57.143	58.762	57.143	58.762	58.762	2,100
2024-02-20	58.952	58.952	58.952	58.952	58.952	1,102
2024-02-19	60.000	60.000	58.857	58.952	58.952	4,200
2024-02-16	60.762	60.762	58.857	58.857	58.857	4,200
2024-02-15	57.238	57.619	57.238	57.238	57.238	11,550
2024-02-05	56.571	57.143	56.476	57.143	57.143	18,908
2024-02-02	59.333	59.714	56.571	56.571	56.571	37,103
2024-02-01	59.048	59.524	57.619	59.524	59.524	7,350
2024-01-31	57.143	57.333	56.476	57.143	57.143	38,850
2024-01-30	55.905	58.095	55.905	57.143	57.143	34,910

← NewerPage 11 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.