TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.600	19.200	18.600	19.100	19.100	53,000
2023-02-06	18.400	18.400	18.250	18.250	18.250	15,000
2023-02-03	18.450	18.900	18.450	18.650	18.650	22,000
2023-02-02	18.200	18.800	18.200	18.800	18.800	23,000
2023-02-01	19.000	19.050	18.150	18.600	18.600	47,000
2023-01-31	17.800	19.450	17.800	19.450	19.450	209,000
2023-01-30	17.950	18.100	17.700	17.950	17.950	35,000
2023-01-17	17.950	18.000	17.700	17.700	17.700	10,000
2023-01-16	17.950	18.000	17.800	18.000	18.000	8,000
2023-01-13	18.000	18.000	17.700	18.000	18.000	14,000
2023-01-12	17.800	18.100	17.800	18.000	18.000	24,000
2023-01-11	18.150	18.150	17.700	17.800	17.800	5,000
2023-01-10	18.100	18.300	17.800	17.800	17.800	31,000
2023-01-09	17.900	18.050	17.850	17.850	17.850	18,000
2023-01-06	18.000	18.250	17.650	17.950	17.950	84,000
2023-01-05	17.750	18.900	17.600	18.450	18.450	182,000
2023-01-04	18.000	18.200	17.200	18.050	18.050	57,000
2023-01-03	17.650	18.150	17.600	17.850	17.850	50,000
2022-12-30	17.750	17.750	17.450	17.700	17.700	12,000
2022-12-29	17.400	17.750	17.400	17.750	17.750	6,000
2022-12-28	17.900	18.100	17.800	17.800	17.800	6,000
2022-12-27	18.200	18.200	17.450	17.800	17.800	29,000
2022-12-26	17.600	17.800	17.600	17.800	17.800	4,000
2022-12-23	17.700	17.950	17.600	17.600	17.600	11,000
2022-12-22	17.700	17.850	17.550	17.850	17.850	11,000
2022-12-21	18.000	18.000	17.400	17.400	17.400	4,000
2022-12-20	18.000	18.000	17.200	17.700	17.700	16,000
2022-12-19	18.400	18.400	17.650	17.650	17.650	16,000
2022-12-16	17.750	18.600	17.750	18.400	18.400	65,000
2022-12-15	17.900	17.900	17.000	17.750	17.750	20,000
2022-12-14	18.000	18.000	17.350	17.550	17.550	14,000
2022-12-13	17.850	17.850	17.850	17.850	17.850	8,000
2022-12-12	18.000	18.150	17.300	17.900	17.900	16,000
2022-12-09	17.700	18.200	17.600	17.900	17.900	18,000
2022-12-08	18.350	18.350	17.700	17.700	17.700	8,000
2022-12-07	17.450	18.200	17.200	17.650	17.650	20,000
2022-12-06	18.400	18.400	17.650	17.750	17.750	44,000
2022-12-05	18.400	19.500	18.200	18.650	18.650	192,000
2022-12-02	16.650	18.050	16.600	18.050	18.050	133,000
2022-12-01	16.650	16.700	16.150	16.450	16.450	33,000
2022-11-30	16.050	16.300	16.050	16.150	16.150	16,000
2022-11-29	16.150	16.150	16.100	16.100	16.100	2,000
2022-11-28	16.200	16.200	16.200	16.200	16.200	1,000
2022-11-25	16.200	16.200	16.100	16.200	16.200	13,000
2022-11-24	16.100	16.100	16.000	16.100	16.100	5,000
2022-11-23	15.800	16.100	15.800	16.100	16.100	4,000
2022-11-22	16.250	16.300	16.050	16.050	16.050	7,000
2022-11-21	16.150	16.200	16.000	16.100	16.100	18,000
2022-11-18	16.450	16.450	16.000	16.150	16.150	13,000
2022-11-17	15.900	16.100	15.700	15.950	15.950	43,000
2022-11-16	15.950	16.000	15.900	15.900	15.900	12,000
2022-11-15	16.100	16.200	15.700	16.200	16.200	13,000
2022-11-14	16.150	16.400	16.150	16.200	16.200	5,000
2022-11-11	15.900	16.100	15.900	16.000	16.000	20,000
2022-11-10	16.100	16.100	15.600	15.900	15.900	30,000
2022-11-09	16.000	16.200	16.000	16.100	16.100	19,000
2022-11-08	16.150	16.300	15.700	15.950	15.950	69,000
2022-11-07	16.000	16.250	16.000	16.050	16.050	13,000
2022-11-04	15.850	16.050	15.600	16.000	16.000	83,000
2022-11-03	16.400	16.400	15.900	16.100	16.100	48,000

← NewerPage 16 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.