TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	28.200	30.800	28.200	29.600	29.600	23,000
2024-05-02	30.800	30.800	29.250	29.250	29.250	16,000
2024-04-30	31.000	31.000	30.900	30.900	30.900	10,000
2024-04-29	32.900	32.900	31.050	31.050	31.050	55,000
2024-04-26	32.500	32.500	30.200	32.000	32.000	97,000
2024-04-25	32.550	32.550	31.500	32.000	32.000	214,000
2024-04-24	26.950	29.600	26.950	29.600	29.600	65,000
2024-04-23	25.200	26.950	24.800	26.950	26.950	32,000
2024-04-22	22.050	24.500	22.050	24.500	24.500	119,000
2024-04-19	22.200	23.750	22.200	22.450	22.450	27,000
2024-04-18	21.450	21.600	21.450	21.600	21.600	9,000
2024-04-17	22.200	23.350	22.200	22.550	22.550	31,000
2024-04-16	23.250	23.250	22.200	22.200	22.200	30,000
2024-04-15	23.250	24.050	23.150	23.400	23.400	20,000
2024-04-12	24.000	25.000	24.000	24.050	24.050	24,000
2024-04-11	26.250	26.300	24.000	24.000	24.000	52,000
2024-04-10	26.000	26.200	25.500	25.550	25.550	26,000
2024-04-09	27.000	27.000	26.800	26.800	26.800	5,000
2024-04-08	27.100	27.100	27.100	27.100	27.100	1,000
2024-04-03	25.550	27.750	25.550	27.750	27.750	13,000
2024-04-02	28.100	28.100	27.200	27.450	27.450	13,000
2024-04-01	27.500	28.400	27.500	28.400	28.400	12,000
2024-03-29	29.650	29.650	29.650	29.650	29.650	0
2024-03-28	27.300	29.650	27.200	29.650	29.650	11,000
2024-03-27	27.200	27.550	27.150	27.500	27.500	8,000
2024-03-26	28.100	28.100	28.100	28.100	28.100	0
2024-03-25	28.100	28.100	28.100	28.100	28.100	0
2024-03-22	27.900	28.300	27.200	28.100	28.100	14,000
2024-03-21	27.750	28.700	27.650	27.850	27.850	26,000
2024-03-20	29.450	29.450	29.450	29.450	29.450	0
2024-03-19	30.500	30.500	28.000	29.450	29.450	55,000
2024-03-18	30.150	30.150	30.150	30.150	30.150	0
2024-03-15	30.400	32.450	30.100	30.150	30.150	33,000
2024-03-14	29.950	30.800	29.500	29.650	29.650	33,000
2024-03-13	33.100	33.500	30.250	30.300	30.300	121,000
2024-03-12	30.300	33.600	30.300	33.600	33.600	284,000
2024-03-11	28.400	30.550	28.400	30.550	30.550	260,000
2024-03-08	28.000	28.000	27.550	27.800	27.800	13,000
2024-03-07	28.500	28.500	28.500	28.500	28.500	0
2024-03-06	28.700	29.300	28.500	28.500	28.500	11,000
2024-03-05	28.700	28.700	28.700	28.700	28.700	5,000
2024-03-04	28.700	28.700	28.700	28.700	28.700	0
2024-03-01	27.850	28.700	27.850	28.700	28.700	8,000
2024-02-29	28.700	28.800	27.800	28.500	28.500	31,000
2024-02-27	29.350	29.800	28.600	29.800	29.800	7,000
2024-02-26	29.350	29.350	29.350	29.350	29.350	0
2024-02-23	28.300	29.350	28.250	29.350	29.350	52,000
2024-02-22	28.350	28.600	28.300	28.300	28.300	26,000
2024-02-21	28.200	29.500	28.200	29.500	29.500	19,000
2024-02-20	29.500	29.500	29.400	29.500	29.500	4,000
2024-02-19	29.300	29.500	29.300	29.500	29.500	3,000
2024-02-16	31.500	31.500	30.000	30.000	30.000	7,000
2024-02-15	30.500	30.500	30.450	30.450	30.450	5,000
2024-02-05	27.000	30.600	27.000	30.500	30.500	76,000
2024-02-02	27.900	27.900	27.850	27.850	27.850	2,000
2024-02-01	28.050	28.050	27.800	27.850	27.850	6,000
2024-01-31	28.400	28.450	27.550	27.550	27.550	3,000
2024-01-30	28.950	28.950	28.100	28.450	28.450	11,000
2024-01-29	27.700	28.500	27.700	28.300	28.300	11,000
2024-01-26	27.800	28.600	27.800	28.600	28.600	6,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.