TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.000	17.000	16.400	16.400	16.400	52,000
2022-11-01	17.100	17.100	16.950	16.950	16.950	2,000
2022-10-31	16.900	17.000	16.900	16.900	16.900	8,000
2022-10-28	17.100	17.100	16.850	16.850	16.850	4,000
2022-10-27	17.350	17.350	16.550	17.100	17.100	35,000
2022-10-26	16.800	17.250	16.800	17.250	17.250	6,000
2022-10-25	17.200	17.200	16.500	16.900	16.900	15,000
2022-10-24	17.250	17.850	16.500	17.100	17.100	42,000
2022-10-21	17.250	17.450	17.000	17.400	17.400	18,000
2022-10-20	17.150	17.450	16.750	17.050	17.050	18,000
2022-10-19	16.850	17.400	16.650	17.200	17.200	30,000
2022-10-18	16.400	17.200	16.150	16.700	16.700	21,000
2022-10-17	16.650	16.650	15.750	15.900	15.900	36,000
2022-10-14	16.500	17.400	16.500	16.650	16.650	21,000
2022-10-13	17.750	17.750	16.250	16.350	16.350	61,000
2022-10-12	18.600	18.700	17.200	17.600	17.600	101,000
2022-10-11	18.000	19.700	17.150	18.700	18.700	183,000
2022-10-07	16.550	18.200	16.550	18.200	18.200	124,000
2022-10-06	16.650	16.700	16.200	16.550	16.550	32,000
2022-10-05	16.500	16.950	16.250	16.450	16.450	59,000
2022-10-04	17.500	17.700	15.800	16.300	16.300	152,000
2022-10-03	19.200	19.200	17.000	17.000	17.000	188,000
2022-09-30	19.400	19.400	18.850	18.850	18.850	8,000
2022-09-29	19.500	19.750	18.300	19.050	19.050	51,000
2022-09-28	20.050	20.600	18.650	20.150	20.150	74,000
2022-09-27	22.000	22.550	20.000	20.700	20.700	66,000
2022-09-26	24.950	24.950	21.750	22.000	22.000	36,000
2022-09-23	24.600	24.600	23.000	23.500	23.500	53,000
2022-09-22	25.400	26.000	24.350	24.600	24.600	24,000
2022-09-21	26.400	26.750	25.100	26.600	26.600	14,000
2022-09-20	27.050	27.050	24.300	26.650	26.650	75,000
2022-09-19	26.850	27.150	25.300	26.750	26.750	9,000
2022-09-16	25.850	26.900	25.100	26.400	26.400	33,000
2022-09-15	25.000	25.100	24.550	25.100	25.100	7,000
2022-09-14	25.200	25.200	25.000	25.000	25.000	4,000
2022-09-13	24.700	25.100	24.700	25.100	25.100	7,000
2022-09-12	25.250	25.250	24.400	25.050	25.050	17,000
2022-09-08	24.750	24.750	23.000	24.400	24.400	34,000
2022-09-07	25.950	25.950	24.050	24.150	24.150	23,000
2022-09-06	27.200	27.350	25.000	26.100	26.100	52,000
2022-09-05	27.300	27.300	26.000	27.150	27.150	17,000
2022-09-02	27.550	27.850	26.800	27.450	27.450	15,000
2022-09-01	27.400	27.600	27.150	27.450	27.450	9,000
2022-08-31	28.950	28.950	26.950	27.400	27.400	94,000
2022-08-30	29.100	29.100	27.600	28.850	28.850	43,000
2022-08-29	28.550	29.450	27.900	29.450	29.450	32,000
2022-08-26	28.300	30.050	28.300	29.500	29.500	158,000
2022-08-25	28.450	28.450	26.750	28.300	28.300	14,000
2022-08-24	28.000	28.000	28.000	28.000	28.000	1,000
2022-08-23	28.350	28.600	27.450	27.450	27.450	4,000
2022-08-22	27.650	27.650	27.650	27.650	27.650	1,000
2022-08-19	28.000	28.350	27.900	27.900	27.900	31,000
2022-08-18	28.000	28.300	27.350	28.250	28.250	25,000
2022-08-17	27.700	28.700	27.000	27.650	27.650	35,000
2022-08-16	25.950	29.000	25.950	29.000	29.000	63,000
2022-08-15	26.800	26.800	26.200	26.650	26.650	5,000
2022-08-12	26.750	26.750	25.950	26.650	26.650	6,000
2022-08-11	26.400	27.050	26.350	26.800	26.800	39,000
2022-08-10	26.700	26.700	26.000	26.400	26.400	14,000
2022-08-09	26.150	26.900	25.000	26.150	26.150	45,000

← NewerPage 17 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.