Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.500	50.900	49.700	50.600	50.600	18,000
2026-01-19	51.800	51.800	50.600	50.600	50.600	8,000
2026-01-16	51.400	51.400	51.400	51.400	51.400	2,000
2026-01-15	51.500	51.800	51.400	51.400	51.400	6,000
2026-01-14	51.200	51.400	50.600	51.400	51.400	16,000
2026-01-13	50.500	50.500	50.000	50.500	50.500	5,000
2026-01-12	51.500	51.500	51.500	51.500	51.500	0
2026-01-09	51.100	51.500	51.100	51.500	51.500	2,000
2026-01-08	51.600	51.600	51.500	51.500	51.500	4,228
2026-01-07	51.500	51.600	51.500	51.600	51.600	8,000
2026-01-06	51.800	51.800	51.800	51.800	51.800	0
2026-01-05	51.500	51.800	51.500	51.800	51.800	3,000
2026-01-02	51.900	51.900	51.900	51.900	51.900	1,000
2025-12-31	52.000	52.000	51.500	51.500	51.500	7,000
2025-12-30	51.600	51.600	51.600	51.600	51.600	0
2025-12-29	51.000	51.600	51.000	51.600	51.600	4,000
2025-12-26	50.900	50.900	50.900	50.900	50.900	0
2025-12-24	51.000	51.000	49.100	50.900	50.900	12,000
2025-12-23	50.500	50.500	50.500	50.500	50.500	0
2025-12-22	50.500	50.500	50.500	50.500	50.500	0
2025-12-19	50.500	50.500	50.500	50.500	50.500	0
2025-12-18	50.500	50.500	50.500	50.500	50.500	0
2025-12-17	50.500	51.000	50.500	50.500	50.500	6,000
2025-12-16	51.000	51.500	49.900	51.500	51.500	4,000
2025-12-15	51.000	51.200	51.000	51.200	51.200	2,000
2025-12-12	51.100	51.100	51.100	51.100	51.100	0
2025-12-11	51.100	51.100	51.100	51.100	51.100	1,000
2025-12-10	51.000	51.000	51.000	51.000	51.000	0
2025-12-09	51.000	51.000	51.000	51.000	51.000	0
2025-12-08	51.000	51.000	51.000	51.000	51.000	0
2025-12-05	51.000	51.000	51.000	51.000	51.000	1,000
2025-12-04	52.400	52.400	51.600	51.600	51.600	2,000
2025-12-03	51.400	52.000	51.400	52.000	52.000	6,000
2025-12-02	51.500	51.500	51.000	51.000	51.000	6,000
2025-12-01	52.100	52.100	52.100	52.100	52.100	0
2025-11-28	52.800	52.800	51.300	52.100	52.100	9,000
2025-11-27	50.700	51.500	50.700	51.100	51.100	6,000
2025-11-26	50.700	50.700	50.700	50.700	50.700	1,000
2025-11-25	51.700	51.700	51.700	51.700	51.700	0
2025-11-24	51.700	51.700	51.700	51.700	51.700	0
2025-11-21	51.000	52.800	50.000	51.700	51.700	9,000
2025-11-20	52.100	52.100	52.100	52.100	52.100	0
2025-11-19	52.100	52.100	52.100	52.100	52.100	1,000
2025-11-18	51.700	51.700	51.700	51.700	51.700	0
2025-11-17	51.000	51.700	51.000	51.700	51.700	13,000
2025-11-14	51.000	51.000	51.000	51.000	51.000	3,089
2025-11-13	51.000	52.300	51.000	51.000	51.000	11,000
2025-11-12	51.700	51.700	51.000	51.000	51.000	4,000
2025-11-11	51.700	51.700	51.700	51.700	51.700	2,000
2025-11-10	51.700	51.700	51.700	51.700	51.700	0
2025-11-07	51.700	51.700	51.700	51.700	51.700	1,000
2025-11-06	51.700	51.700	51.700	51.700	51.700	2,000
2025-11-05	51.700	51.700	51.600	51.600	51.600	2,000
2025-11-04	53.600	53.600	53.600	53.600	53.600	2,000
2025-11-03	51.900	51.900	51.900	51.900	51.900	1,000
2025-10-31	54.000	54.000	54.000	54.000	54.000	1,000
2025-10-30	52.100	53.000	51.000	52.600	52.600	9,071
2025-10-29	52.200	53.600	52.200	53.600	53.600	4,044
2025-10-28	52.200	52.900	52.100	52.100	52.100	5,000
2025-10-27	54.200	54.200	53.000	53.000	53.000	7,000

← NewerPage 4 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.