TienPin United Enterprise CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 37.000 | 39.900 | 37.000 | 39.900 | 39.900 | 228,000 |
| 2024-07-30 | 32.600 | 36.300 | 32.500 | 36.300 | 36.300 | 306,000 |
| 2024-07-29 | 32.050 | 33.700 | 32.050 | 33.000 | 33.000 | 153,000 |
| 2024-07-26 | 30.500 | 32.550 | 30.000 | 32.000 | 32.000 | 144,000 |
| 2024-07-23 | 29.750 | 29.950 | 29.600 | 29.600 | 29.600 | 15,000 |
| 2024-07-22 | 29.700 | 29.900 | 27.250 | 29.900 | 29.900 | 13,000 |
| 2024-07-19 | 30.700 | 31.200 | 28.900 | 28.900 | 28.900 | 16,000 |
| 2024-07-18 | 29.200 | 30.700 | 28.900 | 30.300 | 30.300 | 98,000 |
| 2024-07-17 | 27.800 | 28.300 | 27.800 | 28.300 | 28.300 | 41,000 |
| 2024-07-16 | 28.800 | 28.800 | 27.400 | 27.800 | 27.800 | 13,000 |
| 2024-07-15 | 28.450 | 28.450 | 27.350 | 27.350 | 27.350 | 5,000 |
| 2024-07-12 | 28.450 | 28.450 | 27.100 | 27.800 | 27.800 | 11,000 |
| 2024-07-11 | 27.850 | 28.650 | 27.400 | 27.800 | 27.800 | 11,000 |
| 2024-07-10 | 28.750 | 28.750 | 27.350 | 27.800 | 27.800 | 15,000 |
| 2024-07-09 | 28.100 | 28.100 | 27.500 | 27.500 | 27.500 | 7,000 |
| 2024-07-08 | 27.400 | 28.000 | 27.400 | 28.000 | 28.000 | 31,000 |
| 2024-07-05 | 26.500 | 26.550 | 26.050 | 26.350 | 26.350 | 19,000 |
| 2024-07-04 | 26.650 | 26.900 | 26.050 | 26.050 | 26.050 | 25,000 |
| 2024-07-03 | 26.500 | 26.800 | 26.500 | 26.500 | 26.500 | 21,000 |
| 2024-07-02 | 26.400 | 26.950 | 26.400 | 26.950 | 26.950 | 5,000 |
| 2024-07-01 | 27.300 | 27.300 | 26.400 | 26.400 | 26.400 | 28,000 |
| 2024-06-28 | 27.750 | 27.750 | 26.800 | 26.800 | 26.800 | 26,000 |
| 2024-06-27 | 27.950 | 27.950 | 27.000 | 27.100 | 27.100 | 23,000 |
| 2024-06-26 | 28.550 | 28.550 | 27.300 | 27.500 | 27.500 | 22,000 |
| 2024-06-25 | 27.100 | 28.250 | 27.100 | 28.250 | 28.250 | 8,000 |
| 2024-06-24 | 28.000 | 28.000 | 27.300 | 27.550 | 27.550 | 49,000 |
| 2024-06-21 | 27.300 | 28.850 | 27.300 | 28.850 | 28.850 | 16,000 |
| 2024-06-20 | 27.800 | 27.850 | 27.300 | 27.300 | 27.300 | 10,000 |
| 2024-06-19 | 28.150 | 30.350 | 27.700 | 30.350 | 30.350 | 17,000 |
| 2024-06-18 | 28.100 | 28.250 | 27.500 | 28.150 | 28.150 | 32,000 |
| 2024-06-17 | 29.900 | 29.900 | 28.000 | 28.650 | 28.650 | 19,000 |
| 2024-06-14 | 29.700 | 29.700 | 28.500 | 29.100 | 29.100 | 16,000 |
| 2024-06-13 | 29.500 | 29.550 | 28.500 | 29.050 | 29.050 | 21,000 |
| 2024-06-12 | 29.000 | 29.850 | 29.000 | 29.400 | 29.400 | 13,000 |
| 2024-06-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2024-06-07 | 29.000 | 31.300 | 28.700 | 29.100 | 29.100 | 80,000 |
| 2024-06-06 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 1,000 |
| 2024-06-05 | 28.100 | 29.050 | 28.100 | 29.050 | 29.050 | 7,000 |
| 2024-06-04 | 29.100 | 29.150 | 29.000 | 29.000 | 29.000 | 21,000 |
| 2024-06-03 | 29.500 | 29.500 | 29.100 | 29.100 | 29.100 | 4,000 |
| 2024-05-31 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-05-30 | 28.950 | 30.000 | 28.950 | 30.000 | 30.000 | 27,000 |
| 2024-05-29 | 29.700 | 29.700 | 29.100 | 29.650 | 29.650 | 5,000 |
| 2024-05-28 | 30.000 | 30.000 | 29.300 | 29.300 | 29.300 | 13,000 |
| 2024-05-27 | 29.950 | 30.000 | 29.950 | 30.000 | 30.000 | 29,000 |
| 2024-05-24 | 28.650 | 30.350 | 28.650 | 30.050 | 30.050 | 14,000 |
| 2024-05-23 | 30.000 | 31.900 | 28.550 | 31.900 | 31.900 | 17,000 |
| 2024-05-22 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 1,000 |
| 2024-05-21 | 30.100 | 30.500 | 30.000 | 30.500 | 30.500 | 52,000 |
| 2024-05-20 | 30.200 | 30.900 | 30.200 | 30.750 | 30.750 | 71,000 |
| 2024-05-17 | 29.400 | 32.000 | 28.500 | 30.200 | 30.200 | 80,000 |
| 2024-05-16 | 29.000 | 29.900 | 29.000 | 29.400 | 29.400 | 144,000 |
| 2024-05-15 | 28.350 | 29.300 | 28.350 | 29.000 | 29.000 | 70,000 |
| 2024-05-14 | 27.650 | 29.000 | 27.650 | 29.000 | 29.000 | 22,000 |
| 2024-05-13 | 28.450 | 29.200 | 28.450 | 28.600 | 28.600 | 44,000 |
| 2024-05-10 | 30.100 | 30.100 | 27.100 | 28.450 | 28.450 | 22,000 |
| 2024-05-09 | 27.500 | 28.700 | 27.500 | 27.700 | 27.700 | 26,000 |
| 2024-05-08 | 28.700 | 28.950 | 28.650 | 28.700 | 28.700 | 16,000 |
| 2024-05-07 | 29.500 | 29.500 | 28.050 | 28.350 | 28.350 | 24,000 |
| 2024-05-06 | 30.900 | 30.900 | 28.150 | 28.350 | 28.350 | 42,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-25 | 0.2000 TWD |
| 2019-08-13 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.