TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.500	17.500	17.500	17.500	17.500	3,000
2023-08-04	17.800	18.000	17.700	17.700	17.700	7,000
2023-08-02	17.650	17.650	17.600	17.600	17.600	3,000
2023-08-01	18.050	18.350	17.950	18.000	18.000	16,000
2023-07-31	17.700	18.050	17.700	18.050	18.050	3,000
2023-07-28	17.500	17.500	17.500	17.500	17.500	0
2023-07-27	17.600	18.000	17.300	17.500	17.500	15,000
2023-07-26	17.800	17.850	17.550	17.800	17.800	17,000
2023-07-25	17.800	18.250	17.800	18.200	18.200	9,000
2023-07-24	18.000	18.250	17.800	18.250	18.250	11,000
2023-07-21	18.250	18.250	18.250	18.250	18.250	1,000
2023-07-20	18.100	18.250	18.100	18.250	18.250	5,000
2023-07-19	18.000	18.050	17.900	18.050	18.050	8,000
2023-07-18	18.050	18.050	18.000	18.000	18.000	4,000
2023-07-17	18.050	18.050	18.000	18.000	18.000	3,000
2023-07-14	18.100	18.100	18.100	18.100	18.100	1,000
2023-07-13	18.100	18.150	18.000	18.100	18.100	10,000
2023-07-12	18.150	18.150	18.100	18.100	18.100	6,000
2023-07-11	18.200	18.200	18.150	18.150	18.150	9,000
2023-07-10	18.200	18.250	18.200	18.250	18.250	3,000
2023-07-07	18.250	18.250	18.250	18.250	18.250	1,000
2023-07-06	18.250	18.300	18.250	18.300	18.300	4,000
2023-07-05	18.250	18.300	18.200	18.200	18.200	7,000
2023-07-04	18.250	18.250	18.150	18.200	18.200	14,000
2023-07-03	18.300	18.300	18.250	18.300	18.300	8,000
2023-06-30	18.250	18.350	18.200	18.200	18.200	8,000
2023-06-29	18.200	18.200	18.150	18.200	18.200	14,000
2023-06-28	18.150	18.150	18.100	18.100	18.100	4,000
2023-06-27	18.400	18.400	18.150	18.400	18.400	14,000
2023-06-26	18.450	18.500	18.100	18.450	18.450	15,000
2023-06-21	18.250	18.500	18.000	18.400	18.400	25,000
2023-06-20	18.350	18.350	18.350	18.350	18.350	0
2023-06-19	18.650	18.650	18.350	18.350	18.350	22,000
2023-06-16	18.300	18.550	18.300	18.350	18.350	9,000
2023-06-15	18.300	18.300	18.300	18.300	18.300	4,000
2023-06-14	18.250	18.600	18.250	18.350	18.350	30,000
2023-06-13	18.650	18.700	17.900	18.500	18.500	37,000
2023-06-12	18.600	18.750	18.450	18.650	18.650	13,000
2023-06-09	18.300	18.900	18.250	18.500	18.500	42,000
2023-06-08	18.300	18.300	18.050	18.150	18.150	17,000
2023-06-07	18.250	18.450	18.200	18.450	18.450	9,000
2023-06-06	18.400	18.450	18.200	18.250	18.250	12,000
2023-06-05	18.450	18.500	18.400	18.400	18.400	5,000
2023-06-02	18.300	18.500	18.300	18.350	18.350	11,000
2023-06-01	18.250	18.450	18.250	18.300	18.300	7,000
2023-05-31	18.400	18.400	18.200	18.300	18.300	3,000
2023-05-30	18.300	18.300	18.250	18.250	18.250	4,000
2023-05-29	18.350	19.500	18.350	19.500	19.500	1,000
2023-05-26	18.450	18.500	18.450	18.500	18.500	2,000
2023-05-25	18.250	18.700	18.250	18.450	18.450	7,000
2023-05-24	18.500	18.500	18.500	18.500	18.500	0
2023-05-23	18.300	18.500	18.250	18.500	18.500	7,000
2023-05-22	18.600	18.600	18.550	18.550	18.550	2,000
2023-05-19	18.500	18.650	18.250	18.250	18.250	4,000
2023-05-18	18.350	18.350	18.300	18.300	18.300	6,000
2023-05-17	18.350	18.350	18.250	18.350	18.350	9,000
2023-05-16	18.400	18.500	18.300	18.300	18.300	7,000
2023-05-15	18.250	18.550	18.200	18.550	18.550	9,000
2023-05-12	18.100	18.400	18.100	18.400	18.400	8,000
2023-05-11	18.400	18.400	18.200	18.200	18.200	15,000

← NewerPage 14 of 21 · 1,220 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.