TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.000	30.400	27.100	28.700	28.700	24,000
2024-01-24	27.300	30.500	27.300	30.000	30.000	24,000
2024-01-23	28.450	28.450	28.450	28.450	28.450	0
2024-01-22	27.000	29.400	27.000	28.450	28.450	8,000
2024-01-19	27.300	27.300	27.300	27.300	27.300	1,000
2024-01-18	27.300	27.300	27.000	27.300	27.300	9,000
2024-01-17	27.900	27.900	27.900	27.900	27.900	1,000
2024-01-16	28.000	28.000	27.900	27.900	27.900	2,000
2024-01-15	28.450	29.300	28.200	28.200	28.200	8,000
2024-01-12	27.150	27.500	27.150	27.500	27.500	7,000
2024-01-11	27.200	27.200	27.200	27.200	27.200	6,000
2024-01-10	27.200	27.200	27.200	27.200	27.200	0
2024-01-09	27.400	27.400	27.200	27.200	27.200	15,000
2024-01-08	28.800	28.950	27.100	27.600	27.600	4,000
2024-01-05	28.000	29.100	28.000	28.800	28.800	23,000
2024-01-04	28.000	28.000	28.000	28.000	28.000	0
2024-01-03	28.000	28.100	28.000	28.000	28.000	3,000
2024-01-02	28.950	28.950	27.300	28.600	28.600	18,000
2023-12-29	26.700	28.900	26.700	28.900	28.900	57,000
2023-12-28	26.300	26.300	26.300	26.300	26.300	0
2023-12-27	27.000	27.000	26.300	26.300	26.300	25,000
2023-12-26	27.100	27.100	27.100	27.100	27.100	0
2023-12-25	26.900	27.100	26.500	27.100	27.100	21,000
2023-12-22	26.600	27.000	26.600	26.900	26.900	12,000
2023-12-21	25.800	27.000	25.800	26.050	26.050	16,000
2023-12-20	25.650	26.750	25.450	26.700	26.700	16,000
2023-12-19	25.450	27.900	25.450	26.000	26.000	21,000
2023-12-18	26.100	26.800	25.450	26.000	26.000	20,000
2023-12-15	26.800	28.200	25.450	26.100	26.100	35,000
2023-12-14	24.200	26.600	24.000	26.600	26.600	50,000
2023-12-13	24.600	24.600	23.700	24.200	24.200	34,000
2023-12-12	24.900	25.000	24.850	25.000	25.000	15,000
2023-12-11	25.300	25.300	24.150	24.500	24.500	19,000
2023-12-08	26.400	26.950	25.000	25.500	25.500	138,000
2023-12-07	24.000	26.400	24.000	26.400	26.400	186,000
2023-12-06	23.950	24.000	23.950	24.000	24.000	38,000
2023-12-05	20.000	21.850	20.000	21.850	21.850	38,000
2023-12-04	20.000	20.600	19.800	19.900	19.900	16,000
2023-12-01	19.350	20.000	19.350	19.400	19.400	3,000
2023-11-30	19.100	19.350	19.100	19.350	19.350	42,000
2023-11-29	19.500	19.500	19.500	19.500	19.500	2,000
2023-11-28	19.800	19.800	19.600	19.600	19.600	12,000
2023-11-27	19.400	19.400	19.400	19.400	19.400	0
2023-11-24	19.300	19.400	19.300	19.400	19.400	11,000
2023-11-23	20.000	20.000	19.350	19.350	19.350	8,000
2023-11-22	19.400	19.550	19.250	19.500	19.500	35,000
2023-11-21	19.350	19.700	19.250	19.700	19.700	7,000
2023-11-20	21.000	21.000	19.350	19.700	19.700	25,000
2023-11-17	19.000	19.200	19.000	19.200	19.200	17,000
2023-11-16	19.000	19.000	19.000	19.000	19.000	5,000
2023-11-15	19.000	19.200	19.000	19.000	19.000	14,000
2023-11-14	19.000	19.000	19.000	19.000	19.000	5,000
2023-11-13	18.900	19.000	18.900	18.900	18.900	24,000
2023-11-10	18.500	18.700	18.500	18.700	18.700	23,000
2023-11-09	19.050	19.100	18.700	18.800	18.800	28,000
2023-11-08	19.100	19.100	19.050	19.050	19.050	4,000
2023-11-07	19.150	19.150	18.900	19.000	19.000	22,000
2023-11-06	18.950	19.700	18.950	19.000	19.000	40,000
2023-11-03	18.900	18.950	18.650	18.900	18.900	24,000
2023-11-02	18.700	18.900	18.500	18.900	18.900	22,000

← NewerPage 12 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.