Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	48.550	49.300	48.550	49.300	49.300	2,362
2025-07-28	49.100	49.100	49.100	49.100	49.100	0
2025-07-25	48.100	49.950	48.050	49.100	49.100	42,000
2025-07-24	49.100	49.100	49.100	49.100	49.100	0
2025-07-23	49.100	49.100	49.100	49.100	49.100	0
2025-07-22	48.000	49.100	48.000	49.100	49.100	4,000
2025-07-21	49.100	49.100	49.100	49.100	49.100	0
2025-07-18	49.000	49.100	48.000	49.100	49.100	8,000
2025-07-17	50.900	51.000	49.000	49.000	49.000	49,000
2025-07-16	49.500	49.500	49.500	49.500	49.500	1,031
2025-07-15	50.000	50.000	50.000	50.000	50.000	0
2025-07-14	50.000	50.000	50.000	50.000	50.000	0
2025-07-11	48.500	50.000	48.500	50.000	50.000	3,000
2025-07-10	50.300	50.300	49.550	49.550	49.550	2,000
2025-07-09	49.300	49.300	49.300	49.300	49.300	0
2025-07-08	48.600	50.900	48.550	49.300	49.300	48,000
2025-07-07	49.600	49.600	49.600	49.600	49.600	0
2025-07-04	50.200	50.200	48.000	49.600	49.600	33,000
2025-07-03	50.300	50.300	50.300	50.300	50.300	0
2025-07-02	49.000	50.300	48.550	50.300	50.300	45,000
2025-07-01	49.750	49.750	48.000	49.750	49.750	19,000
2025-06-30	49.750	49.750	49.750	49.750	49.750	1,000
2025-06-27	48.000	49.850	48.000	49.750	49.750	8,000
2025-06-26	49.900	50.500	49.100	49.100	49.100	60,031
2025-06-25	50.300	50.300	50.300	50.300	50.300	0
2025-06-24	50.300	50.300	50.300	50.300	50.300	2,031
2025-06-23	49.000	50.700	49.000	49.050	49.050	8,000
2025-06-20	51.200	51.700	49.050	49.550	49.550	42,000
2025-06-19	51.500	51.800	49.600	49.600	49.600	50,000
2025-06-18	51.800	51.900	50.200	51.500	51.500	43,000
2025-06-17	50.000	52.700	49.700	51.800	51.800	38,000
2025-06-16	50.600	50.600	50.600	50.600	50.600	2,000
2025-06-13	50.900	50.900	50.900	50.900	50.900	0
2025-06-12	50.900	50.900	50.900	50.900	50.900	0
2025-06-11	50.900	50.900	50.900	50.900	50.900	1,000
2025-06-10	52.000	52.000	52.000	52.000	52.000	2,000
2025-06-09	50.500	50.500	50.500	50.500	50.500	0
2025-06-06	53.300	53.400	50.500	50.500	50.500	49,000
2025-06-05	50.600	53.400	50.600	51.700	51.700	45,000
2025-06-04	50.700	52.400	50.600	51.800	51.800	50,000
2025-06-03	51.200	54.500	51.200	52.000	52.000	36,000
2025-06-02	50.000	50.000	50.000	50.000	50.000	1,000
2025-05-29	49.200	49.200	49.200	49.200	49.200	0
2025-05-28	49.200	49.200	49.200	49.200	49.200	1,000
2025-05-27	50.500	50.500	50.100	50.100	50.100	2,000
2025-05-26	50.500	50.500	50.500	50.500	50.500	0
2025-05-23	50.500	50.500	50.500	50.500	50.500	1,844
2025-05-22	49.850	49.850	49.850	49.850	49.850	0
2025-05-21	49.850	49.850	49.850	49.850	49.850	1,000
2025-05-20	49.850	49.850	49.850	49.850	49.850	2,097
2025-05-19	50.400	50.400	50.400	50.400	50.400	1,167
2025-05-16	49.500	49.500	49.500	49.500	49.500	1,000
2025-05-15	48.000	48.000	48.000	48.000	48.000	1,000
2025-05-14	49.000	49.500	48.950	49.500	49.500	6,001
2025-05-13	49.000	49.000	49.000	49.000	49.000	0
2025-05-12	49.000	49.000	49.000	49.000	49.000	1,000
2025-05-09	50.100	50.100	50.100	50.100	50.100	0
2025-05-08	50.100	50.100	50.100	50.100	50.100	0
2025-05-07	51.100	51.100	50.100	50.100	50.100	3,000
2025-05-06	48.900	48.900	48.900	48.900	48.900	0

← NewerPage 6 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.