Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	73.143	75.714	73.143	73.810	73.810	12,603
2023-11-02	74.952	74.952	71.524	73.143	73.143	9,481
2023-11-01	75.333	75.333	75.333	75.333	75.333	0
2023-10-31	75.333	75.429	75.333	75.333	75.333	5,250
2023-10-30	76.191	78.095	75.333	75.333	75.333	9,477
2023-10-27	73.619	77.048	73.619	76.952	76.952	44,101
2023-10-26	73.333	73.619	71.429	73.619	73.619	9,450
2023-10-25	75.238	75.238	74.191	75.143	75.143	8,138
2023-10-24	74.191	76.381	74.191	75.714	75.714	11,550
2023-10-23	73.333	75.714	73.048	74.762	74.762	16,936
2023-10-20	73.714	73.714	73.714	73.714	73.714	0
2023-10-19	77.619	77.619	71.905	73.714	73.714	8,400
2023-10-18	75.238	75.238	73.429	73.429	73.429	22,050
2023-10-17	73.810	75.619	73.810	75.143	75.143	18,921
2023-10-16	76.286	76.286	74.000	74.762	74.762	18,030
2023-10-13	77.333	79.048	77.333	77.619	77.619	8,400
2023-10-12	76.952	77.333	76.286	77.333	77.333	7,507
2023-10-11	79.143	79.143	74.571	76.952	76.952	50,400
2023-10-06	78.476	81.429	77.619	80.952	80.952	98,406
2023-10-05	77.143	77.619	74.286	77.619	77.619	148,470
2023-10-04	75.714	77.143	73.810	76.381	76.381	71,418
2023-10-03	74.762	75.714	73.333	74.381	74.381	99,750
2023-10-02	74.857	74.952	70.762	74.286	74.286	60,900
2023-09-28	75.238	75.429	71.905	74.286	74.286	50,421
2023-09-27	74.476	74.476	74.476	74.476	74.476	1,050
2023-09-26	75.714	75.714	73.810	74.286	74.286	16,800
2023-09-25	75.429	75.429	73.048	74.286	74.286	23,629
2023-09-22	73.333	74.952	71.810	73.810	73.810	50,400
2023-09-21	74.952	76.286	72.381	73.333	73.333	23,102
2023-09-20	76.667	76.667	74.762	74.952	74.952	30,450
2023-09-19	76.191	76.191	73.429	75.714	75.714	33,600
2023-09-18	74.286	77.048	71.429	75.048	75.048	109,200
2023-09-15	76.191	77.143	74.476	75.619	75.619	75,600
2023-09-14	71.619	75.524	71.619	75.524	75.524	91,350
2023-09-13	69.333	71.810	69.333	71.619	71.619	19,075
2023-09-12	69.905	73.143	65.905	71.429	71.429	92,400
2023-09-11	70.381	72.667	69.714	69.905	69.905	54,768
2023-09-08	70.476	70.476	67.810	69.714	69.714	13,041
2023-09-07	70.476	72.571	68.857	69.714	69.714	90,301
2023-09-06	71.197	72.954	68.793	71.567	71.567	133,025
2023-09-05	72.215	73.509	72.030	72.030	72.030	57,319
2023-09-04	70.735	73.971	70.735	72.215	72.215	93,225
2023-09-01	69.348	71.752	67.037	70.458	70.458	61,645
2023-08-31	71.475	72.122	70.273	70.273	70.273	78,971
2023-08-30	71.197	73.139	71.013	71.382	71.382	165,566
2023-08-29	65.465	71.660	65.465	70.643	70.643	211,981
2023-08-28	65.650	67.314	64.725	65.187	65.187	82,201
2023-08-25	60.009	65.835	59.270	65.465	65.465	245,500
2023-08-24	58.807	61.026	56.681	59.917	59.917	216,722
2023-08-23	55.479	59.455	55.479	59.455	59.455	163,306
2023-08-22	54.184	54.554	52.242	54.092	54.092	38,934
2023-08-21	52.705	54.092	51.872	53.999	53.999	21,630
2023-08-18	52.797	53.629	51.780	53.444	53.444	32,480
2023-08-17	52.057	52.057	51.410	51.595	51.595	6,489
2023-08-16	52.890	52.890	49.838	51.688	51.688	59,504
2023-08-15	55.294	55.294	52.242	52.242	52.242	15,319
2023-08-14	54.092	55.386	52.242	53.629	53.629	18,439
2023-08-11	54.184	54.924	51.318	54.092	54.092	89,878
2023-08-10	51.225	56.218	50.670	54.461	54.461	93,019
2023-08-09	52.242	52.242	50.670	51.133	51.133	36,771

← NewerPage 13 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.