Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	48.500	48.900	48.500	48.900	48.900	2,000
2025-05-02	49.550	51.100	49.000	49.400	49.400	105,000
2025-04-30	49.550	50.600	48.900	50.000	50.000	54,000
2025-04-29	50.500	51.300	49.600	50.200	50.200	69,000
2025-04-28	50.600	50.600	50.600	50.600	50.600	6,000
2025-04-25	50.400	50.400	50.400	50.400	50.400	1,000
2025-04-24	49.050	51.400	48.700	49.700	49.700	45,000
2025-04-23	51.000	51.500	48.450	49.450	49.450	39,000
2025-04-22	48.000	50.100	47.900	50.000	50.000	50,000
2025-04-21	49.300	49.300	49.300	49.300	49.300	0
2025-04-18	49.850	51.500	48.800	49.300	49.300	55,000
2025-04-17	49.300	50.900	49.300	50.300	50.300	3,000
2025-04-16	48.550	53.800	48.500	52.000	52.000	51,001
2025-04-15	49.400	50.400	48.650	50.100	50.100	257,000
2025-04-14	49.500	51.400	48.750	50.000	50.000	45,000
2025-04-11	48.900	49.350	48.900	49.350	49.350	267,000
2025-04-10	46.300	49.250	46.300	48.900	48.900	8,000
2025-04-09	45.300	49.000	44.900	44.900	44.900	46,000
2025-04-08	46.000	49.850	45.850	49.850	49.850	16,000
2025-04-07	50.700	54.000	50.700	50.900	50.900	30,192
2025-04-02	55.100	57.200	55.100	56.300	56.300	33,000
2025-04-01	57.900	58.600	55.100	55.800	55.800	42,063
2025-03-31	56.700	56.700	55.000	56.400	56.400	11,000
2025-03-28	60.800	60.900	58.700	58.700	58.700	36,000
2025-03-27	60.900	60.900	60.900	60.900	60.900	0
2025-03-26	58.200	61.000	58.100	60.900	60.900	20,053
2025-03-25	57.500	57.500	57.100	57.500	57.500	7,095
2025-03-24	56.500	57.500	55.100	57.100	57.100	61,000
2025-03-21	54.800	56.600	53.600	55.500	55.500	80,000
2025-03-20	57.500	57.900	54.100	54.100	54.100	36,300
2025-03-19	54.300	57.000	54.300	56.000	56.000	23,001
2025-03-18	54.100	58.600	54.100	56.000	56.000	26,000
2025-03-17	54.500	55.600	53.400	55.600	55.600	7,000
2025-03-14	56.200	58.100	55.300	55.300	55.300	72,000
2025-03-13	56.600	56.600	56.600	56.600	56.600	0
2025-03-12	56.900	56.900	54.900	56.600	56.600	10,974
2025-03-11	56.900	56.900	54.800	56.500	56.500	19,000
2025-03-10	56.100	56.100	56.100	56.100	56.100	0
2025-03-07	56.100	56.100	56.100	56.100	56.100	0
2025-03-06	56.100	56.100	56.100	56.100	56.100	0
2025-03-05	56.100	56.100	56.100	56.100	56.100	0
2025-03-04	56.100	56.100	56.100	56.100	56.100	0
2025-03-03	56.100	56.100	56.100	56.100	56.100	0
2025-02-27	56.100	56.100	56.100	56.100	56.100	0
2025-02-26	56.100	56.100	56.100	56.100	56.100	0
2025-02-25	56.100	56.100	56.100	56.100	56.100	0
2025-02-24	56.200	56.500	56.100	56.100	56.100	5,000
2025-02-21	56.100	56.100	56.100	56.100	56.100	2,000
2025-02-20	55.500	56.100	55.500	56.100	56.100	2,001
2025-02-19	55.000	56.100	55.000	55.500	55.500	8,000
2025-02-18	55.900	55.900	55.900	55.900	55.900	0
2025-02-17	55.900	55.900	55.900	55.900	55.900	1,000
2025-02-14	55.900	55.900	55.900	55.900	55.900	2,000
2025-02-13	55.700	55.700	55.700	55.700	55.700	1,000
2025-02-12	55.200	55.500	55.200	55.500	55.500	2,000
2025-02-11	54.800	55.500	54.500	55.000	55.000	40,000
2025-02-10	54.200	54.200	54.200	54.200	54.200	0
2025-02-07	54.200	54.200	54.200	54.200	54.200	0
2025-02-06	54.200	54.200	54.200	54.200	54.200	1,000
2025-02-05	54.900	54.900	53.100	53.600	53.600	42,000

← NewerPage 7 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.