Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.600	50.600	50.600	50.600	50.600	0
2026-04-27	50.600	50.600	50.600	50.600	50.600	1,000
2026-04-24	50.800	50.800	50.000	50.000	50.000	2,000
2026-04-23	49.450	49.450	49.450	49.450	49.450	1,000
2026-04-22	49.650	49.650	49.650	49.650	49.650	0
2026-04-21	49.250	49.650	48.050	49.650	49.650	4,439
2026-04-20	48.800	50.400	48.800	50.400	50.400	3,000
2026-04-17	49.300	49.300	49.300	49.300	49.300	3,010
2026-04-16	49.500	49.500	49.500	49.500	49.500	1,000
2026-04-15	48.950	50.400	48.500	50.400	50.400	5,000
2026-04-14	48.950	48.950	48.950	48.950	48.950	1,000
2026-04-13	49.000	49.000	49.000	49.000	49.000	0
2026-04-10	49.000	49.000	49.000	49.000	49.000	1,000
2026-04-09	48.000	48.000	48.000	48.000	48.000	1,000
2026-04-08	47.950	48.000	47.950	48.000	48.000	2,280
2026-04-07	47.000	47.000	47.000	47.000	47.000	2,183
2026-04-02	46.500	47.000	46.500	47.000	47.000	3,000
2026-04-01	47.950	47.950	47.000	47.000	47.000	3,000
2026-03-31	47.950	47.950	47.950	47.950	47.950	0
2026-03-30	47.950	47.950	47.950	47.950	47.950	0
2026-03-27	47.950	47.950	47.950	47.950	47.950	0
2026-03-26	47.950	47.950	47.950	47.950	47.950	1,771
2026-03-25	46.550	47.950	46.550	47.950	47.950	3,000
2026-03-24	45.150	45.150	45.000	45.000	45.000	4,000
2026-03-23	45.300	47.950	44.950	47.950	47.950	5,000
2026-03-20	46.000	46.900	45.800	46.900	46.900	11,000
2026-03-19	47.000	47.000	46.500	46.500	46.500	18,000
2026-03-18	47.100	48.000	47.000	48.000	48.000	32,353
2026-03-17	48.000	49.000	47.500	48.000	48.000	26,000
2026-03-16	49.350	49.350	48.500	48.900	48.900	11,000
2026-03-13	49.500	49.500	49.400	49.400	49.400	5,230
2026-03-12	49.500	49.550	49.500	49.500	49.500	6,002
2026-03-11	50.200	50.400	50.200	50.400	50.400	12,010
2026-03-10	50.500	50.500	50.500	50.500	50.500	1,004
2026-03-09	49.000	52.400	49.000	49.550	49.550	9,239
2026-03-06	51.100	51.100	50.500	50.500	50.500	7,000
2026-03-05	52.200	52.200	51.100	51.100	51.100	14,060
2026-03-04	53.300	53.300	51.500	51.500	51.500	13,000
2026-03-03	51.200	53.300	51.100	53.300	53.300	22,000
2026-03-02	52.000	52.000	51.000	52.000	52.000	9,124
2026-02-26	53.000	53.000	52.000	52.000	52.000	9,000
2026-02-25	53.000	53.000	51.600	52.500	52.500	10,064
2026-02-24	53.000	53.000	51.600	52.200	52.200	9,000
2026-02-23	52.500	52.500	52.400	52.400	52.400	4,000
2026-02-11	51.800	52.500	51.800	52.000	52.000	5,000
2026-02-10	50.000	51.800	50.000	51.800	51.800	3,000
2026-02-09	50.000	50.000	49.550	49.550	49.550	13,000
2026-02-06	49.500	49.500	49.500	49.500	49.500	2,010
2026-02-05	51.000	51.000	51.000	51.000	51.000	2,000
2026-02-04	51.500	51.500	51.500	51.500	51.500	0
2026-02-03	51.500	51.500	51.500	51.500	51.500	2,000
2026-02-02	51.500	51.500	51.500	51.500	51.500	0
2026-01-30	51.000	52.400	50.500	51.500	51.500	18,000
2026-01-29	52.000	52.000	51.400	51.400	51.400	4,000
2026-01-28	52.500	52.800	50.000	52.500	52.500	347,427
2026-01-27	51.700	51.700	51.700	51.700	51.700	1,000
2026-01-26	51.500	52.000	51.000	51.000	51.000	4,200
2026-01-23	51.000	52.000	50.000	52.000	52.000	22,000
2026-01-22	50.500	51.000	50.500	51.000	51.000	4,430
2026-01-21	50.600	51.500	50.600	51.500	51.500	7,000

← NewerPage 3 of 21 · 1,215 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.