Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	45.307	46.879	41.609	45.261	45.261	754,960
2023-05-10	45.354	45.354	45.354	45.354	45.354	709,164
2023-05-09	41.701	42.441	41.100	41.239	41.239	75,726
2023-05-08	41.609	43.366	40.684	41.424	41.424	240,525
2023-05-05	40.222	41.886	39.575	40.684	40.684	243,349
2023-05-04	41.609	41.609	37.633	39.205	39.205	739,746
2023-05-03	38.003	38.003	38.003	38.003	38.003	334,433
2023-05-02	34.212	34.582	33.472	34.582	34.582	9,733
2023-04-28	33.426	35.044	33.426	34.212	34.212	19,467
2023-04-27	34.212	34.304	33.749	33.981	33.981	5,408
2023-04-26	34.073	34.304	33.287	34.212	34.212	23,793
2023-04-25	33.195	34.166	32.825	33.749	33.749	21,630
2023-04-24	34.628	35.506	34.027	34.027	34.027	51,915
2023-04-21	34.258	34.350	33.611	33.796	33.796	65,971
2023-04-20	33.148	34.212	33.148	33.565	33.565	19,467
2023-04-19	33.287	36.154	32.917	33.102	33.102	133,186
2023-04-18	32.825	32.917	32.825	32.917	32.917	2,250
2023-04-17	33.333	33.333	32.825	32.825	32.825	8,652
2023-04-14	34.212	34.212	32.917	32.917	32.917	2,163
2023-04-13	34.304	34.304	33.102	33.102	33.102	3,244
2023-04-12	33.102	34.397	33.102	34.304	34.304	8,154
2023-04-11	32.178	33.102	32.178	33.102	33.102	7,570
2023-04-10	32.871	32.871	32.871	32.871	32.871	1,083
2023-04-07	32.547	33.056	32.039	33.056	33.056	6,489
2023-04-06	31.946	31.946	31.946	31.946	31.946	1,173
2023-03-31	33.195	33.380	32.779	32.825	32.825	8,652
2023-03-30	32.594	33.749	31.993	32.917	32.917	14,059
2023-03-29	32.594	32.594	32.594	32.594	32.594	0
2023-03-28	32.825	32.825	32.363	32.594	32.594	6,489
2023-03-27	32.779	33.148	32.779	32.825	32.825	10,961
2023-03-24	33.703	33.703	32.779	32.779	32.779	7,570
2023-03-23	33.241	34.166	33.195	33.241	33.241	7,733
2023-03-22	33.472	33.611	33.241	33.241	33.241	4,356
2023-03-21	34.027	34.027	33.472	33.472	33.472	4,330
2023-03-20	33.611	33.611	33.611	33.611	33.611	1,082
2023-03-17	34.166	34.166	33.703	33.934	33.934	3,425
2023-03-16	33.749	35.784	33.565	33.657	33.657	59,482
2023-03-15	32.779	34.998	32.779	32.917	32.917	20,548
2023-03-14	33.195	33.195	32.686	32.686	32.686	21,630
2023-03-13	33.287	33.565	32.825	32.825	32.825	19,467
2023-03-10	32.732	33.796	32.640	33.611	33.611	75,705
2023-03-09	35.691	35.691	35.136	35.136	35.136	12,978
2023-03-08	35.044	35.599	35.044	35.553	35.553	16,222
2023-03-07	35.321	36.107	35.321	35.599	35.599	19,063
2023-03-06	35.737	35.830	35.183	35.275	35.275	32,879
2023-03-03	35.784	36.431	35.691	35.691	35.691	41,205
2023-03-02	35.784	38.650	35.229	35.691	35.691	311,493
2023-03-01	35.553	35.599	35.136	35.136	35.136	47,586
2023-02-24	33.472	35.136	33.472	35.136	35.136	100,839
2023-02-23	33.657	33.657	33.287	33.472	33.472	15,310
2023-02-22	33.934	33.934	32.779	33.934	33.934	20,553
2023-02-21	33.010	35.414	33.010	33.934	33.934	71,595
2023-02-20	32.825	32.871	32.409	32.640	32.640	19,564
2023-02-17	31.577	32.409	31.530	32.363	32.363	12,978
2023-02-16	32.732	32.917	32.409	32.409	32.409	28,509
2023-02-15	32.316	32.363	31.900	32.316	32.316	32,530
2023-02-14	32.732	32.964	32.178	32.178	32.178	10,815
2023-02-13	32.732	32.825	31.946	31.946	31.946	36,098
2023-02-10	33.287	33.380	32.178	32.224	32.224	52,816
2023-02-09	30.282	33.195	30.282	32.363	32.363	104,083

← NewerPage 15 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.