TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.950	16.950	16.200	16.200	16.200	8,000
2022-02-11	17.150	17.150	17.100	17.100	17.100	2,000
2022-02-10	16.350	17.500	16.350	16.750	16.750	17,000
2022-02-09	16.400	16.500	15.700	16.100	16.100	32,000
2022-02-08	15.500	16.900	15.500	16.700	16.700	69,000
2022-02-07	15.100	15.400	15.100	15.400	15.400	10,000
2022-01-26	15.700	15.700	15.700	15.700	15.700	0
2022-01-25	15.400	15.700	15.300	15.700	15.700	11,000
2022-01-24	15.500	15.500	15.500	15.500	15.500	2,000
2022-01-21	15.400	15.500	15.400	15.500	15.500	3,000
2022-01-20	15.500	15.500	15.500	15.500	15.500	7,000
2022-01-19	15.600	15.600	15.550	15.600	15.600	5,000
2022-01-18	15.650	15.650	15.500	15.550	15.550	11,000
2022-01-17	15.900	15.900	15.900	15.900	15.900	8,000
2022-01-14	16.000	16.550	15.500	15.900	15.900	35,000
2022-01-13	16.000	16.000	16.000	16.000	16.000	0
2022-01-12	15.600	16.150	15.500	16.000	16.000	10,000
2022-01-11	16.850	16.900	16.050	16.050	16.050	9,000
2022-01-10	16.750	16.850	16.500	16.750	16.750	29,000
2022-01-07	15.750	17.300	15.750	16.950	16.950	36,000
2022-01-06	15.600	15.750	15.600	15.750	15.750	3,000
2022-01-05	15.650	15.650	15.650	15.650	15.650	3,000
2022-01-04	15.600	15.600	15.600	15.600	15.600	0
2022-01-03	15.600	15.600	15.600	15.600	15.600	1,000
2021-12-30	15.500	15.600	15.450	15.600	15.600	7,000
2021-12-29	15.550	15.750	15.500	15.750	15.750	4,000
2021-12-28	15.600	15.900	15.550	15.900	15.900	3,000
2021-12-27	15.600	15.600	15.600	15.600	15.600	0
2021-12-24	15.600	15.600	15.600	15.600	15.600	2,000
2021-12-23	15.600	15.750	15.600	15.750	15.750	5,000
2021-12-22	15.600	15.950	15.550	15.950	15.950	3,000
2021-12-21	16.000	16.000	15.900	15.900	15.900	2,000
2021-12-20	16.000	16.000	16.000	16.000	16.000	1,000
2021-12-17	16.450	16.450	15.800	15.800	15.800	6,000
2021-12-16	16.100	16.300	16.000	16.300	16.300	14,000
2021-12-15	16.750	16.750	16.750	16.750	16.750	0
2021-12-14	16.800	16.800	16.650	16.750	16.750	6,000
2021-12-13	16.200	16.950	16.200	16.800	16.800	5,000
2021-12-10	16.100	16.100	16.100	16.100	16.100	0
2021-12-09	15.600	16.500	15.550	16.100	16.100	15,000
2021-12-08	15.600	16.100	15.600	16.100	16.100	7,000
2021-12-07	16.150	16.200	15.800	16.150	16.150	5,000
2021-12-06	15.800	15.950	15.600	15.600	15.600	10,000
2021-12-03	15.650	15.900	15.650	15.800	15.800	4,000
2021-12-02	16.000	16.000	15.500	15.500	15.500	4,000
2021-12-01	15.550	15.550	15.550	15.550	15.550	0
2021-11-30	15.800	16.000	15.450	15.550	15.550	11,000
2021-11-29	15.600	15.600	15.600	15.600	15.600	1,000
2021-11-26	16.200	16.200	15.600	15.600	15.600	6,000
2021-11-25	16.100	16.400	16.000	16.200	16.200	27,000
2021-11-24	15.900	16.200	15.550	15.550	15.550	38,000
2021-11-23	15.350	15.350	15.350	15.350	15.350	0
2021-11-22	15.300	15.350	15.000	15.350	15.350	13,000
2021-11-19	15.350	15.550	15.350	15.550	15.550	4,000
2021-11-18	16.000	16.000	15.400	15.400	15.400	3,000
2021-11-17	15.900	15.900	15.500	15.500	15.500	37,000
2021-11-16	16.100	16.100	15.900	15.900	15.900	3,000
2021-11-15	15.900	15.950	15.900	15.950	15.950	2,000
2021-11-12	15.800	15.900	15.700	15.900	15.900	13,000
2021-11-11	16.000	16.150	16.000	16.000	16.000	12,000

← NewerPage 20 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.