TienPin United Enterprise CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 112.00 | 113.00 | 111.00 | 111.50 | 111.50 | 81,610 |
| 2025-04-30 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | 99,000 |
| 2025-04-29 | 111.00 | 114.00 | 108.00 | 113.50 | 113.50 | 224,000 |
| 2025-04-28 | 109.00 | 115.50 | 108.00 | 109.50 | 109.50 | 283,485 |
| 2025-04-25 | 107.00 | 111.50 | 107.00 | 107.50 | 107.50 | 126,000 |
| 2025-04-24 | 106.50 | 108.00 | 102.50 | 104.50 | 104.50 | 162,047 |
| 2025-04-23 | 105.00 | 108.50 | 105.00 | 106.00 | 106.00 | 54,098 |
| 2025-04-22 | 102.00 | 106.50 | 101.00 | 102.50 | 102.50 | 142,706 |
| 2025-04-21 | 105.50 | 110.00 | 105.50 | 107.00 | 107.00 | 133,000 |
| 2025-04-18 | 110.50 | 113.00 | 106.50 | 108.00 | 108.00 | 249,112 |
| 2025-04-17 | 118.50 | 119.00 | 110.50 | 111.50 | 111.50 | 322,169 |
| 2025-04-16 | 114.00 | 123.00 | 114.00 | 118.50 | 118.50 | 351,090 |
| 2025-04-15 | 108.50 | 114.00 | 106.00 | 113.00 | 113.00 | 374,030 |
| 2025-04-14 | 110.50 | 110.50 | 101.00 | 105.50 | 105.50 | 485,116 |
| 2025-04-11 | 116.50 | 117.00 | 108.00 | 108.00 | 108.00 | 673,001 |
| 2025-04-10 | 119.50 | 122.00 | 118.00 | 120.00 | 120.00 | 632,000 |
| 2025-04-09 | 122.00 | 126.00 | 111.00 | 111.00 | 111.00 | 882,000 |
| 2025-04-08 | 123.00 | 131.00 | 120.50 | 123.00 | 123.00 | 1,635,296 |
| 2025-04-07 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 213,000 |
| 2025-04-02 | 132.50 | 140.50 | 132.50 | 138.00 | 138.00 | 1,741,010 |
| 2025-04-01 | 129.50 | 135.50 | 127.50 | 132.50 | 132.50 | 2,084,010 |
| 2025-03-31 | 128.00 | 131.50 | 123.50 | 128.00 | 128.00 | 1,666,000 |
| 2025-03-28 | 122.50 | 132.00 | 121.00 | 128.00 | 128.00 | 1,822,011 |
| 2025-03-27 | 120.00 | 130.00 | 117.00 | 120.00 | 120.00 | 2,143,737 |
| 2025-03-26 | 114.00 | 118.50 | 110.00 | 118.50 | 118.50 | 991,209 |
| 2025-03-25 | 105.00 | 114.50 | 105.00 | 108.00 | 108.00 | 3,542,000 |
| 2025-03-24 | 103.00 | 107.50 | 103.00 | 105.00 | 105.00 | 238,060 |
| 2025-03-21 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | 22,000 |
| 2025-03-20 | 100.50 | 102.50 | 99.700 | 102.50 | 102.50 | 75,000 |
| 2025-03-19 | 97.000 | 105.00 | 97.000 | 100.50 | 100.50 | 144,202 |
| 2025-03-18 | 101.50 | 101.50 | 93.500 | 97.600 | 97.600 | 176,000 |
| 2025-03-17 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 47,000 |
| 2025-03-14 | 101.50 | 104.50 | 98.600 | 102.50 | 102.50 | 152,110 |
| 2025-03-13 | 108.00 | 109.50 | 102.50 | 103.50 | 103.50 | 229,013 |
| 2025-03-12 | 106.00 | 109.50 | 106.00 | 108.00 | 108.00 | 222,000 |
| 2025-03-11 | 105.00 | 109.00 | 104.50 | 108.00 | 108.00 | 83,004 |
| 2025-03-10 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-03-07 | 105.00 | 106.00 | 103.50 | 105.50 | 105.50 | 80,007 |
| 2025-03-06 | 105.50 | 107.50 | 104.50 | 104.50 | 104.50 | 129,100 |
| 2025-03-05 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 32,000 |
| 2025-03-04 | 105.50 | 105.50 | 102.50 | 104.00 | 104.00 | 32,010 |
| 2025-03-03 | 106.00 | 107.00 | 102.00 | 105.50 | 105.50 | 96,436 |
| 2025-02-27 | 104.00 | 107.50 | 104.00 | 106.00 | 106.00 | 46,596 |
| 2025-02-26 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | 42,305 |
| 2025-02-25 | 105.00 | 109.50 | 104.50 | 106.00 | 106.00 | 56,001 |
| 2025-02-24 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 25,000 |
| 2025-02-21 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 44,043 |
| 2025-02-20 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 72,030 |
| 2025-02-19 | 106.00 | 107.50 | 103.50 | 106.00 | 106.00 | 138,005 |
| 2025-02-18 | 97.500 | 108.50 | 97.000 | 105.50 | 105.50 | 747,348 |
| 2025-02-17 | 117.50 | 117.50 | 105.50 | 105.50 | 105.50 | 376,077 |
| 2025-02-14 | 124.50 | 125.00 | 114.00 | 117.00 | 117.00 | 333,241 |
| 2025-02-13 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 143,010 |
| 2025-02-12 | 129.50 | 133.00 | 124.00 | 127.50 | 127.50 | 735,005 |
| 2025-02-11 | 128.50 | 131.50 | 126.50 | 130.50 | 130.50 | 789,787 |
| 2025-02-10 | 134.50 | 135.00 | 128.00 | 128.50 | 128.50 | 154,083 |
| 2025-02-07 | 131.50 | 134.50 | 130.50 | 134.50 | 134.50 | 360,229 |
| 2025-02-06 | 129.50 | 131.50 | 129.00 | 131.50 | 131.50 | 254,110 |
| 2025-02-05 | 132.50 | 133.00 | 126.50 | 129.50 | 129.50 | 201,020 |
| 2025-02-04 | 134.50 | 137.00 | 129.00 | 132.00 | 132.00 | 219,020 |
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.