TienPin United Enterprise CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 115.50 | 117.00 | 113.00 | 116.00 | 116.00 | 346,014 |
| 2026-01-15 | 115.50 | 118.00 | 111.00 | 113.50 | 113.50 | 692,000 |
| 2026-01-14 | 118.00 | 122.00 | 115.50 | 115.50 | 115.50 | 1,008,000 |
| 2026-01-13 | 120.00 | 125.00 | 114.00 | 118.00 | 118.00 | 2,519,070 |
| 2026-01-12 | 107.50 | 115.00 | 106.00 | 115.00 | 115.00 | 1,343,181 |
| 2026-01-09 | 109.00 | 112.00 | 107.00 | 107.00 | 107.00 | 571,259 |
| 2026-01-08 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 401,106 |
| 2026-01-07 | 110.00 | 112.50 | 106.50 | 108.50 | 108.50 | 761,030 |
| 2026-01-06 | 106.50 | 111.50 | 106.50 | 108.50 | 108.50 | 440,948 |
| 2026-01-05 | 108.00 | 108.50 | 101.50 | 105.50 | 105.50 | 263,094 |
| 2026-01-02 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 95,000 |
| 2025-12-31 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 215,000 |
| 2025-12-30 | 105.50 | 111.00 | 105.50 | 106.50 | 106.50 | 464,530 |
| 2025-12-29 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | 257,032 |
| 2025-12-26 | 104.00 | 107.50 | 104.00 | 105.00 | 105.00 | 330,213 |
| 2025-12-24 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 443,010 |
| 2025-12-23 | 99.900 | 102.00 | 99.500 | 100.00 | 100.00 | 261,058 |
| 2025-12-22 | 99.500 | 100.00 | 98.100 | 99.300 | 99.300 | 78,026 |
| 2025-12-19 | 100.50 | 101.00 | 97.300 | 98.000 | 98.000 | 243,023 |
| 2025-12-18 | 99.500 | 101.00 | 97.900 | 100.50 | 100.50 | 226,030 |
| 2025-12-17 | 97.900 | 99.900 | 97.800 | 98.200 | 98.200 | 287,020 |
| 2025-12-16 | 97.600 | 97.700 | 95.500 | 97.700 | 97.700 | 66,000 |
| 2025-12-15 | 95.600 | 97.200 | 95.500 | 96.800 | 96.800 | 95,000 |
| 2025-12-12 | 97.200 | 97.200 | 94.600 | 95.000 | 95.000 | 96,000 |
| 2025-12-11 | 95.600 | 98.600 | 95.600 | 97.000 | 97.000 | 149,000 |
| 2025-12-10 | 97.900 | 98.500 | 96.400 | 96.700 | 96.700 | 113,025 |
| 2025-12-09 | 95.500 | 97.200 | 94.200 | 96.600 | 96.600 | 112,000 |
| 2025-12-08 | 96.500 | 96.700 | 94.000 | 94.500 | 94.500 | 84,000 |
| 2025-12-05 | 98.400 | 98.400 | 94.300 | 95.900 | 95.900 | 109,000 |
| 2025-12-04 | 100.00 | 100.00 | 97.200 | 97.200 | 97.200 | 195,000 |
| 2025-12-03 | 97.200 | 101.50 | 96.700 | 99.700 | 99.700 | 468,209 |
| 2025-12-02 | 93.800 | 95.500 | 92.900 | 95.300 | 95.300 | 210,000 |
| 2025-12-01 | 93.200 | 94.200 | 92.000 | 93.000 | 93.000 | 125,000 |
| 2025-11-28 | 89.000 | 92.500 | 89.000 | 92.500 | 92.500 | 134,038 |
| 2025-11-27 | 89.900 | 89.900 | 88.300 | 89.000 | 89.000 | 58,000 |
| 2025-11-26 | 88.700 | 89.800 | 87.600 | 89.700 | 89.700 | 169,000 |
| 2025-11-25 | 85.700 | 90.500 | 85.700 | 87.500 | 87.500 | 212,010 |
| 2025-11-24 | 83.400 | 87.100 | 82.800 | 85.000 | 85.000 | 230,200 |
| 2025-11-21 | 80.600 | 81.500 | 78.500 | 80.300 | 80.300 | 111,000 |
| 2025-11-20 | 81.300 | 84.000 | 81.300 | 82.500 | 82.500 | 122,000 |
| 2025-11-19 | 83.100 | 85.400 | 80.000 | 80.500 | 80.500 | 304,000 |
| 2025-11-18 | 86.800 | 89.000 | 84.600 | 84.600 | 84.600 | 147,055 |
| 2025-11-17 | 84.900 | 86.400 | 84.100 | 85.400 | 85.400 | 101,068 |
| 2025-11-14 | 86.900 | 87.900 | 85.300 | 85.300 | 85.300 | 204,265 |
| 2025-11-13 | 94.100 | 94.100 | 85.000 | 87.000 | 87.000 | 503,005 |
| 2025-11-12 | 97.000 | 97.000 | 93.100 | 93.200 | 93.200 | 121,000 |
| 2025-11-11 | 93.100 | 97.100 | 93.100 | 96.400 | 96.400 | 97,000 |
| 2025-11-10 | 97.300 | 97.800 | 92.600 | 93.400 | 93.400 | 185,000 |
| 2025-11-07 | 93.600 | 96.400 | 92.100 | 96.400 | 96.400 | 223,120 |
| 2025-11-06 | 97.300 | 98.100 | 92.900 | 92.900 | 92.900 | 334,471 |
| 2025-11-05 | 98.700 | 98.700 | 94.000 | 96.400 | 96.400 | 210,000 |
| 2025-11-04 | 100.50 | 102.00 | 98.800 | 98.800 | 98.800 | 233,100 |
| 2025-11-03 | 95.200 | 103.00 | 95.000 | 100.50 | 100.50 | 621,001 |
| 2025-10-31 | 93.600 | 95.700 | 93.400 | 94.000 | 94.000 | 134,000 |
| 2025-10-30 | 92.700 | 95.000 | 91.800 | 93.400 | 93.400 | 159,000 |
| 2025-10-29 | 90.600 | 95.000 | 90.300 | 92.500 | 92.500 | 187,000 |
| 2025-10-28 | 91.200 | 91.900 | 88.200 | 88.800 | 88.800 | 92,145 |
| 2025-10-27 | 88.600 | 92.300 | 88.600 | 91.100 | 91.100 | 77,000 |
| 2025-10-23 | 91.300 | 91.800 | 89.900 | 89.900 | 89.900 | 61,000 |
| 2025-10-22 | 89.600 | 91.400 | 89.300 | 91.400 | 91.400 | 31,000 |
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.