Taiwan Enterprise(Cayman)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.600	53.600	53.600	53.600	53.600	1,150
2025-02-03	54.000	54.000	54.000	54.000	54.000	1,000
2025-01-22	55.300	55.300	55.300	55.300	55.300	0
2025-01-21	56.500	57.300	55.200	55.300	55.300	79,100
2025-01-20	56.200	56.200	56.200	56.200	56.200	1,000
2025-01-17	56.600	56.700	55.200	55.700	55.700	16,000
2025-01-16	56.100	56.100	54.600	55.500	55.500	23,000
2025-01-15	54.100	55.100	54.100	55.100	55.100	4,090
2025-01-14	54.600	55.800	53.000	54.400	54.400	68,001
2025-01-13	55.100	57.000	55.100	55.100	55.100	61,001
2025-01-10	54.800	55.500	53.500	55.100	55.100	47,000
2025-01-09	53.300	54.900	52.300	54.800	54.800	8,000
2025-01-08	54.600	54.600	53.000	53.400	53.400	5,000
2025-01-07	51.600	53.900	51.600	51.800	51.800	4,000
2025-01-06	54.000	55.300	53.900	53.900	53.900	4,000
2025-01-03	53.300	53.300	53.300	53.300	53.300	0
2025-01-02	54.200	54.200	53.300	53.300	53.300	3,000
2024-12-31	54.200	54.200	54.200	54.200	54.200	1,000
2024-12-30	55.500	55.800	54.400	54.400	54.400	3,000
2024-12-27	55.400	55.900	54.600	55.500	55.500	5,503
2024-12-26	54.900	56.300	54.000	55.400	55.400	7,009
2024-12-25	53.700	54.900	53.700	54.900	54.900	3,000
2024-12-24	53.900	54.000	53.000	53.700	53.700	6,000
2024-12-23	52.200	52.800	52.200	52.300	52.300	3,000
2024-12-20	51.700	52.300	51.700	52.200	52.200	4,000
2024-12-19	52.800	54.300	51.500	53.000	53.000	10,000
2024-12-18	53.000	54.500	52.500	53.400	53.400	9,817
2024-12-17	54.000	54.000	51.500	54.000	54.000	8,000
2024-12-16	52.900	52.900	52.900	52.900	52.900	1,000
2024-12-13	55.400	55.400	55.400	55.400	55.400	0
2024-12-12	54.300	55.400	54.300	55.400	55.400	2,000
2024-12-11	54.200	55.000	54.200	55.000	55.000	2,000
2024-12-10	54.400	55.000	54.400	55.000	55.000	2,053
2024-12-09	55.800	55.800	55.800	55.800	55.800	1,000
2024-12-06	55.000	55.000	54.900	54.900	54.900	4,249
2024-12-05	55.300	55.300	54.900	54.900	54.900	2,000
2024-12-04	55.300	55.300	55.300	55.300	55.300	0
2024-12-03	56.000	56.000	55.300	55.300	55.300	2,000
2024-12-02	55.000	55.000	55.000	55.000	55.000	3,000
2024-11-29	55.000	55.000	55.000	55.000	55.000	0
2024-11-28	54.100	55.100	54.100	55.000	55.000	5,000
2024-11-27	55.200	55.200	55.200	55.200	55.200	1,093
2024-11-26	56.200	56.200	56.200	56.200	56.200	1,000
2024-11-25	56.500	56.500	56.500	56.500	56.500	1,074
2024-11-22	55.500	55.600	55.200	55.600	55.600	4,031
2024-11-21	56.900	57.000	55.100	55.800	55.800	31,000
2024-11-20	55.100	55.100	55.100	55.100	55.100	42,000
2024-11-19	55.500	55.500	53.800	55.000	55.000	4,000
2024-11-18	54.600	54.600	54.600	54.600	54.600	1,000
2024-11-15	56.000	56.000	53.700	55.400	55.400	30,000
2024-11-14	55.500	57.300	55.100	55.300	55.300	53,003
2024-11-13	58.100	58.200	56.200	57.000	57.000	29,000
2024-11-12	57.500	57.500	57.500	57.500	57.500	1,000
2024-11-11	57.700	57.700	57.700	57.700	57.700	0
2024-11-08	57.700	57.700	57.700	57.700	57.700	1,071
2024-11-07	57.500	58.400	57.500	57.800	57.800	7,000
2024-11-06	57.900	57.900	57.900	57.900	57.900	0
2024-11-05	58.000	59.300	57.300	57.900	57.900	38,100
2024-11-04	59.000	59.000	57.800	57.900	57.900	6,100
2024-11-01	58.300	58.300	58.300	58.300	58.300	0

← NewerPage 8 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.