Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	56.500	56.500	52.600	52.600	52.600	43,144
2025-10-22	55.800	55.800	53.100	55.800	55.800	137,833
2025-10-21	50.000	50.800	50.000	50.800	50.800	3,000
2025-10-20	50.000	50.000	50.000	50.000	50.000	4,000
2025-10-17	49.000	49.000	49.000	49.000	49.000	0
2025-10-16	49.100	49.100	48.000	49.000	49.000	18,000
2025-10-15	49.500	50.800	49.250	49.950	49.950	16,000
2025-10-14	49.100	52.000	49.100	52.000	52.000	3,030
2025-10-13	49.000	49.800	49.000	49.800	49.800	4,000
2025-10-09	49.100	49.100	49.100	49.100	49.100	1,000
2025-10-08	50.700	50.700	49.250	49.450	49.450	4,000
2025-10-07	50.000	50.000	49.050	49.050	49.050	7,121
2025-10-03	50.700	50.700	50.700	50.700	50.700	1,000
2025-10-02	50.000	50.000	49.050	49.050	49.050	2,000
2025-10-01	49.000	50.000	49.000	49.500	49.500	4,000
2025-09-30	48.800	48.800	48.800	48.800	48.800	0
2025-09-29	48.800	48.800	48.800	48.800	48.800	0
2025-09-26	48.800	48.800	48.800	48.800	48.800	2,000
2025-09-25	48.800	48.800	48.800	48.800	48.800	0
2025-09-24	49.400	49.400	48.400	48.800	48.800	11,000
2025-09-23	48.500	49.400	48.500	49.400	49.400	7,004
2025-09-22	49.350	49.350	49.350	49.350	49.350	0
2025-09-19	50.900	50.900	49.350	49.350	49.350	2,000
2025-09-18	51.100	51.100	49.000	49.500	49.500	7,030
2025-09-17	53.000	53.500	49.850	49.950	49.950	34,000
2025-09-16	53.600	53.700	53.600	53.700	53.700	2,069
2025-09-15	51.800	51.800	51.800	51.800	51.800	1,000
2025-09-12	48.050	51.800	48.050	51.800	51.800	7,000
2025-09-11	49.000	49.000	48.800	48.800	48.800	11,000
2025-09-10	50.490	50.490	48.726	49.510	48.710	10,215
2025-09-09	51.961	53.922	49.608	49.608	48.806	19,380
2025-09-08	48.824	49.510	48.824	49.510	48.710	2,040
2025-09-05	50.980	50.980	48.824	48.824	48.035	11,220
2025-09-04	48.100	48.600	48.100	48.500	48.500	3,000
2025-09-03	50.800	50.900	47.900	48.000	48.000	59,000
2025-09-02	49.900	49.900	49.900	49.900	49.900	0
2025-09-01	49.900	49.900	49.900	49.900	49.900	0
2025-08-29	49.900	49.900	49.900	49.900	49.900	1,000
2025-08-28	49.400	49.400	48.700	48.700	48.700	4,013
2025-08-27	48.500	48.500	48.500	48.500	48.500	1,000
2025-08-26	49.400	51.000	48.200	48.200	48.200	68,000
2025-08-25	48.800	49.450	48.800	49.450	49.450	2,399
2025-08-22	48.800	48.800	48.800	48.800	48.800	1,000
2025-08-21	47.500	47.500	47.500	47.500	47.500	6,000
2025-08-20	48.000	48.000	47.450	47.500	47.500	5,065
2025-08-19	47.500	47.500	47.500	47.500	47.500	1,000
2025-08-18	48.000	48.700	48.000	48.000	48.000	6,000
2025-08-15	47.300	47.300	47.300	47.300	47.300	1,000
2025-08-14	48.650	48.650	47.100	48.600	48.600	12,000
2025-08-13	48.600	49.500	48.600	48.600	48.600	5,000
2025-08-12	48.550	48.550	48.550	48.550	48.550	0
2025-08-11	48.600	50.700	48.550	48.550	48.550	50,000
2025-08-08	49.950	50.000	48.600	48.600	48.600	4,000
2025-08-07	47.600	50.700	47.500	50.000	50.000	41,000
2025-08-06	49.000	49.000	49.000	49.000	49.000	1,000
2025-08-05	49.000	49.800	49.000	49.000	49.000	10,000
2025-08-04	49.850	49.850	49.850	49.850	49.850	0
2025-08-01	49.300	49.850	49.100	49.850	49.850	3,127
2025-07-31	49.300	49.300	49.300	49.300	49.300	0
2025-07-30	49.300	49.300	49.300	49.300	49.300	0

← NewerPage 5 of 21 · 1,220 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.