Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	52.057	54.184	50.023	52.705	52.705	78,949
2023-08-07	53.537	54.831	50.301	53.814	53.814	41,129
2023-08-04	50.855	54.461	48.174	51.780	51.780	156,817
2023-08-02	55.571	55.571	50.948	51.133	51.133	148,573
2023-08-01	58.900	60.472	56.126	56.496	56.496	46,509
2023-07-31	60.102	61.489	59.270	60.379	60.379	24,912
2023-07-28	62.413	63.708	61.581	61.951	61.951	8,652
2023-07-27	65.650	65.650	62.044	63.800	63.800	23,793
2023-07-26	61.489	62.876	58.992	62.876	62.876	35,689
2023-07-25	61.674	61.859	56.958	61.581	61.581	111,394
2023-07-24	68.424	68.424	61.489	61.489	61.489	74,623
2023-07-21	67.129	67.314	66.112	66.389	66.389	11,896
2023-07-20	67.961	68.424	67.129	67.129	67.129	11,896
2023-07-19	67.776	68.886	65.835	67.499	67.499	35,689
2023-07-18	69.348	69.348	66.667	66.667	66.667	38,934
2023-07-17	71.290	71.290	68.701	69.810	69.810	34,970
2023-07-14	70.273	70.273	67.591	68.701	68.701	29,201
2023-07-13	68.424	69.163	66.574	68.793	68.793	44,341
2023-07-12	69.441	71.197	66.112	67.037	67.037	66,058
2023-07-11	69.903	71.845	69.441	69.441	69.441	62,727
2023-07-10	68.239	70.180	65.650	69.441	69.441	105,987
2023-07-07	69.163	69.163	67.129	67.222	67.222	32,625
2023-07-06	70.365	71.845	67.406	68.146	68.146	135,262
2023-07-05	71.382	72.122	69.348	70.180	70.180	257,108
2023-07-04	78.780	80.814	76.468	76.468	76.468	173,176
2023-07-03	82.293	85.529	81.831	84.882	84.882	170,379
2023-06-30	80.906	82.848	78.595	81.831	81.831	229,439
2023-06-29	78.040	83.218	76.745	79.797	79.797	425,094
2023-06-28	71.382	78.502	71.382	78.502	78.502	513,659
2023-06-27	71.660	72.215	70.920	71.382	71.382	91,932
2023-06-26	68.424	73.047	68.146	71.660	71.660	119,278
2023-06-21	72.862	72.862	67.129	68.608	68.608	164,420
2023-06-20	70.088	73.971	69.441	71.937	71.937	277,775
2023-06-19	66.112	70.735	66.112	70.180	70.180	274,941
2023-06-16	69.718	69.718	65.742	66.112	66.112	138,864
2023-06-15	65.187	70.273	64.725	69.718	69.718	430,479
2023-06-14	61.026	66.944	60.934	66.482	66.482	830,744
2023-06-13	61.211	62.321	59.639	60.934	60.934	190,344
2023-06-12	64.170	65.095	60.841	61.211	61.211	135,187
2023-06-09	64.817	66.112	63.800	64.170	64.170	87,015
2023-06-08	63.338	67.499	60.379	65.650	65.650	397,680
2023-06-07	69.810	69.810	63.800	63.893	63.893	296,877
2023-06-06	64.078	68.886	63.985	68.886	68.886	205,546
2023-06-05	66.574	69.163	62.598	63.985	63.985	411,034
2023-06-02	68.239	69.810	65.465	66.112	66.112	430,869
2023-06-01	61.581	66.944	61.026	66.944	66.944	756,263
2023-05-31	57.883	62.321	57.883	60.934	60.934	154,175
2023-05-30	58.715	60.749	58.715	59.177	59.177	99,746
2023-05-29	59.362	60.379	58.530	60.287	60.287	125,583
2023-05-26	61.026	61.396	60.102	60.287	60.287	110,336
2023-05-25	59.455	61.211	59.455	60.841	60.841	106,452
2023-05-24	60.102	60.749	59.270	60.194	60.194	144,942
2023-05-23	59.177	62.413	58.715	60.102	60.102	237,022
2023-05-22	55.941	59.732	55.941	59.085	59.085	302,820
2023-05-19	61.396	61.766	55.479	55.848	55.848	472,055
2023-05-18	58.992	61.396	58.252	59.824	59.824	579,783
2023-05-17	55.941	59.362	55.201	58.900	58.900	809,778
2023-05-16	51.040	55.016	50.855	54.739	54.739	546,209
2023-05-15	51.040	54.646	49.838	50.670	50.670	1,428,426
2023-05-12	45.076	49.746	44.845	49.746	49.746	875,951

← NewerPage 14 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.