TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.500	18.600	18.400	18.400	18.400	7,000
2023-05-09	18.500	18.500	18.500	18.500	18.500	1,000
2023-05-08	18.500	18.600	18.400	18.600	18.600	14,000
2023-05-05	18.300	18.600	18.250	18.600	18.600	12,000
2023-05-04	18.250	18.850	18.250	18.600	18.600	24,000
2023-05-03	18.250	18.250	18.100	18.100	18.100	7,000
2023-05-02	18.250	18.400	18.200	18.400	18.400	12,000
2023-04-28	18.400	18.600	18.150	18.150	18.150	18,000
2023-04-27	18.400	18.500	18.350	18.500	18.500	8,000
2023-04-26	18.300	18.500	18.250	18.500	18.500	4,000
2023-04-25	18.300	18.300	18.300	18.300	18.300	4,000
2023-04-24	18.600	18.600	18.300	18.350	18.350	14,000
2023-04-21	18.600	18.600	18.350	18.550	18.550	5,000
2023-04-20	18.400	18.550	18.400	18.550	18.550	3,000
2023-04-19	18.500	18.700	18.400	18.700	18.700	20,000
2023-04-18	18.700	18.700	18.500	18.500	18.500	6,000
2023-04-17	18.450	18.700	18.400	18.650	18.650	12,000
2023-04-14	18.550	18.800	18.500	18.650	18.650	6,000
2023-04-13	18.700	18.800	18.550	18.700	18.700	15,000
2023-04-12	18.700	18.750	18.700	18.750	18.750	12,000
2023-04-11	18.750	18.750	18.450	18.700	18.700	21,000
2023-04-10	18.000	18.700	18.000	18.650	18.650	15,000
2023-04-07	18.650	18.750	18.650	18.650	18.650	15,000
2023-04-06	18.700	18.700	18.700	18.700	18.700	1,000
2023-03-31	18.600	18.600	18.600	18.600	18.600	1,000
2023-03-30	18.400	18.900	18.400	18.600	18.600	8,000
2023-03-29	18.400	18.550	18.400	18.550	18.550	3,000
2023-03-28	18.400	18.550	18.300	18.550	18.550	5,000
2023-03-27	18.550	18.550	18.300	18.550	18.550	14,000
2023-03-24	18.600	18.600	18.450	18.600	18.600	11,000
2023-03-23	18.400	18.600	18.400	18.600	18.600	14,000
2023-03-22	18.900	19.100	18.450	18.600	18.600	20,000
2023-03-21	18.600	18.700	18.600	18.700	18.700	9,000
2023-03-20	18.650	18.650	18.400	18.650	18.650	16,000
2023-03-17	18.650	18.750	18.450	18.650	18.650	18,000
2023-03-16	18.650	18.650	18.650	18.650	18.650	1,000
2023-03-15	18.750	18.750	18.750	18.750	18.750	1,000
2023-03-14	18.350	18.600	18.350	18.600	18.600	11,000
2023-03-13	18.400	19.050	18.250	18.350	18.350	24,000
2023-03-10	18.550	18.650	18.550	18.550	18.550	13,000
2023-03-09	18.500	18.700	18.450	18.650	18.650	11,000
2023-03-08	18.500	18.650	18.500	18.600	18.600	11,000
2023-03-07	18.700	18.700	18.450	18.700	18.700	18,000
2023-03-06	18.650	18.700	18.500	18.700	18.700	18,000
2023-03-03	18.350	18.600	18.350	18.550	18.550	12,000
2023-03-02	18.350	18.350	18.250	18.250	18.250	9,000
2023-03-01	18.400	18.500	18.350	18.350	18.350	10,000
2023-02-24	18.750	18.750	18.300	18.300	18.300	23,000
2023-02-23	18.450	18.600	18.400	18.600	18.600	16,000
2023-02-22	18.500	18.700	18.500	18.700	18.700	9,000
2023-02-21	18.500	18.650	18.450	18.650	18.650	17,000
2023-02-20	18.400	18.900	18.250	18.800	18.800	30,000
2023-02-17	18.400	18.600	18.400	18.600	18.600	2,000
2023-02-16	18.500	18.700	18.400	18.450	18.450	18,000
2023-02-15	18.500	18.700	18.450	18.700	18.700	4,000
2023-02-14	18.300	18.800	18.200	18.800	18.800	15,000
2023-02-13	18.550	18.550	18.550	18.550	18.550	0
2023-02-10	18.750	18.750	18.400	18.550	18.550	15,000
2023-02-09	18.600	18.750	18.600	18.750	18.750	7,000
2023-02-08	19.200	19.200	18.700	18.750	18.750	37,000

← NewerPage 15 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.