TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.500	26.750	25.850	26.750	26.750	16,000
2022-08-05	27.850	27.850	26.950	27.400	27.400	7,000
2022-08-04	27.650	27.650	26.800	27.450	27.450	7,000
2022-08-03	28.000	28.000	27.400	27.650	27.650	6,000
2022-08-02	27.450	27.950	26.100	27.800	27.800	60,000
2022-08-01	26.050	27.450	25.800	27.450	27.450	74,000
2022-07-29	26.900	26.950	25.700	26.200	26.200	265,000
2022-07-28	25.200	27.700	25.200	27.700	27.700	295,000
2022-07-27	24.800	25.350	24.800	25.200	25.200	27,000
2022-07-26	24.900	25.700	24.700	25.250	25.250	41,000
2022-07-25	24.750	25.250	24.600	24.800	24.800	21,000
2022-07-22	25.400	25.400	24.750	24.750	24.750	19,000
2022-07-21	25.850	25.850	25.500	25.500	25.500	7,000
2022-07-20	25.100	25.100	24.900	25.050	25.050	6,000
2022-07-19	25.100	25.500	25.000	25.450	25.450	11,000
2022-07-18	25.800	25.800	25.750	25.750	25.750	2,000
2022-07-15	25.350	25.600	24.650	25.300	25.300	24,000
2022-07-14	25.150	25.550	25.000	25.100	25.100	25,000
2022-07-13	26.200	26.200	25.400	25.400	25.400	12,000
2022-07-12	26.650	26.650	25.300	26.350	26.350	8,000
2022-07-11	27.150	27.150	26.500	26.900	26.900	15,000
2022-07-08	26.700	26.800	26.550	26.750	26.750	24,000
2022-07-07	27.400	27.400	26.400	26.950	26.950	13,000
2022-07-06	27.800	27.800	27.150	27.150	27.150	2,000
2022-07-05	27.450	27.450	26.550	27.200	27.200	16,000
2022-07-04	26.500	27.150	26.350	27.150	27.150	18,000
2022-07-01	27.550	28.050	26.600	27.450	27.450	43,000
2022-06-30	27.550	27.850	26.850	27.750	27.750	52,000
2022-06-29	29.050	29.200	27.300	28.000	28.000	112,000
2022-06-28	29.250	30.000	28.500	28.600	28.600	50,000
2022-06-27	30.000	30.500	29.500	30.100	30.100	35,000
2022-06-24	29.300	29.900	28.900	29.450	29.450	12,000
2022-06-23	29.400	29.600	28.500	29.600	29.600	22,000
2022-06-22	29.500	30.500	27.750	30.000	30.000	117,000
2022-06-21	28.450	30.000	27.000	29.750	29.750	131,000
2022-06-20	28.400	28.400	27.350	27.450	27.450	77,000
2022-06-17	29.200	29.750	28.000	28.500	28.500	95,000
2022-06-16	30.000	30.000	29.100	29.750	29.750	60,000
2022-06-15	29.900	30.350	29.300	29.550	29.550	53,000
2022-06-14	30.450	30.450	28.300	30.400	30.400	193,000
2022-06-13	30.750	31.800	30.150	30.650	30.650	197,000
2022-06-10	30.000	32.650	29.800	32.000	32.000	431,000
2022-06-09	29.400	30.000	28.350	29.800	29.800	162,000
2022-06-08	30.350	30.350	29.350	29.350	29.350	83,000
2022-06-07	30.400	30.400	29.500	30.000	30.000	207,000
2022-06-06	30.700	30.700	29.150	30.250	30.250	306,000
2022-06-02	27.700	30.400	26.600	30.350	30.350	468,000
2022-06-01	27.800	28.650	26.700	27.650	27.650	240,000
2022-05-31	29.900	31.000	27.300	28.500	28.500	514,000
2022-05-30	26.700	29.400	26.700	29.400	29.400	517,000
2022-05-27	24.500	26.750	24.500	26.750	26.750	352,000
2022-05-26	24.050	24.650	23.750	24.350	24.350	28,000
2022-05-25	24.900	25.200	24.000	24.500	24.500	39,000
2022-05-24	25.200	25.200	23.500	25.150	25.150	96,000
2022-05-23	24.450	25.450	24.350	25.050	25.050	134,000
2022-05-20	24.550	25.300	24.500	24.900	24.900	53,000
2022-05-19	25.000	25.400	23.700	25.100	25.100	93,000
2022-05-18	25.150	25.250	24.500	24.950	24.950	70,000
2022-05-17	25.000	25.350	23.650	25.200	25.200	73,000
2022-05-16	26.000	26.000	24.700	25.100	25.100	59,000

← NewerPage 18 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.