Taiwan Enterprise(Cayman)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 3,000 |
| 2024-10-29 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 0 |
| 2024-10-28 | 60.000 | 60.000 | 58.300 | 58.300 | 58.300 | 5,101 |
| 2024-10-25 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 1,031 |
| 2024-10-24 | 58.300 | 58.400 | 58.300 | 58.400 | 58.400 | 3,002 |
| 2024-10-23 | 59.900 | 60.000 | 59.200 | 59.800 | 59.800 | 9,000 |
| 2024-10-22 | 59.000 | 59.900 | 57.800 | 59.100 | 59.100 | 55,000 |
| 2024-10-21 | 58.500 | 59.400 | 58.500 | 58.500 | 58.500 | 5,120 |
| 2024-10-18 | 58.400 | 58.500 | 57.500 | 58.500 | 58.500 | 5,000 |
| 2024-10-17 | 58.800 | 59.600 | 57.400 | 57.600 | 57.600 | 48,000 |
| 2024-10-16 | 58.800 | 58.800 | 58.800 | 58.800 | 58.800 | 0 |
| 2024-10-15 | 58.800 | 58.800 | 58.800 | 58.800 | 58.800 | 0 |
| 2024-10-14 | 58.800 | 58.800 | 58.800 | 58.800 | 58.800 | 1,000 |
| 2024-10-11 | 57.200 | 58.200 | 57.200 | 58.200 | 58.200 | 3,000 |
| 2024-10-09 | 57.600 | 57.600 | 57.100 | 57.100 | 57.100 | 2,183 |
| 2024-10-08 | 58.000 | 59.000 | 56.800 | 57.600 | 57.600 | 71,002 |
| 2024-10-07 | 57.200 | 57.200 | 57.200 | 57.200 | 57.200 | 1,000 |
| 2024-10-04 | 58.400 | 58.400 | 57.400 | 57.500 | 57.500 | 4,000 |
| 2024-10-01 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 1,000 |
| 2024-09-30 | 58.000 | 58.400 | 58.000 | 58.400 | 58.400 | 5,000 |
| 2024-09-27 | 58.900 | 58.900 | 58.000 | 58.000 | 58.000 | 2,044 |
| 2024-09-26 | 57.000 | 59.800 | 55.900 | 58.400 | 58.400 | 56,000 |
| 2024-09-25 | 57.200 | 59.200 | 57.200 | 57.700 | 57.700 | 39,000 |
| 2024-09-24 | 58.200 | 58.300 | 56.400 | 57.300 | 57.300 | 39,000 |
| 2024-09-23 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 0 |
| 2024-09-20 | 57.000 | 58.000 | 57.000 | 57.900 | 57.900 | 5,000 |
| 2024-09-19 | 57.500 | 58.400 | 55.500 | 57.000 | 57.000 | 39,000 |
| 2024-09-18 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 1,109 |
| 2024-09-16 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 1,000 |
| 2024-09-13 | 56.600 | 56.600 | 56.600 | 56.600 | 56.600 | 1,000 |
| 2024-09-12 | 58.500 | 59.700 | 57.000 | 57.000 | 57.000 | 53,071 |
| 2024-09-11 | 59.500 | 59.500 | 57.700 | 57.800 | 57.800 | 36,000 |
| 2024-09-10 | 57.000 | 57.700 | 56.900 | 57.700 | 57.700 | 3,026 |
| 2024-09-09 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 1,000 |
| 2024-09-06 | 57.700 | 59.500 | 57.700 | 59.000 | 59.000 | 3,000 |
| 2024-09-05 | 59.500 | 60.000 | 58.900 | 59.000 | 59.000 | 12,000 |
| 2024-09-04 | 62.952 | 63.238 | 59.810 | 60.191 | 60.191 | 18,903 |
| 2024-09-03 | 63.429 | 63.429 | 63.333 | 63.333 | 63.333 | 2,100 |
| 2024-09-02 | 63.238 | 63.714 | 62.381 | 62.381 | 62.381 | 6,300 |
| 2024-08-30 | 61.905 | 63.905 | 61.524 | 63.238 | 63.238 | 45,164 |
| 2024-08-29 | 63.524 | 63.524 | 63.429 | 63.524 | 63.524 | 3,150 |
| 2024-08-28 | 63.810 | 64.095 | 62.095 | 63.143 | 63.143 | 45,164 |
| 2024-08-27 | 63.810 | 63.810 | 63.810 | 63.810 | 63.810 | 1,050 |
| 2024-08-26 | 64.381 | 65.143 | 62.476 | 63.143 | 63.143 | 57,855 |
| 2024-08-23 | 61.238 | 64.000 | 61.238 | 64.000 | 64.000 | 12,631 |
| 2024-08-22 | 62.095 | 64.191 | 61.714 | 62.762 | 62.762 | 17,902 |
| 2024-08-21 | 61.619 | 63.429 | 58.857 | 62.095 | 62.095 | 70,360 |
| 2024-08-20 | 60.381 | 60.857 | 60.381 | 60.857 | 60.857 | 4,059 |
| 2024-08-19 | 61.524 | 61.524 | 59.810 | 60.381 | 60.381 | 339,150 |
| 2024-08-16 | 59.333 | 63.048 | 59.238 | 60.000 | 60.000 | 39,900 |
| 2024-08-15 | 65.238 | 65.238 | 60.476 | 60.857 | 60.857 | 44,100 |
| 2024-08-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-08-13 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-08-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-08-09 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-08-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,100 |
| 2024-08-07 | 59.810 | 59.810 | 58.476 | 58.667 | 58.667 | 5,260 |
| 2024-08-06 | 58.857 | 58.857 | 58.857 | 58.857 | 58.857 | 2,100 |
| 2024-08-05 | 56.381 | 58.857 | 56.381 | 58.857 | 58.857 | 9,450 |
| 2024-08-02 | 60.476 | 61.333 | 59.143 | 61.333 | 61.333 | 9,481 |
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.