TienPin United Enterprise CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 129.50 | 135.00 | 129.50 | 134.00 | 134.00 | 268,890 |
| 2025-01-22 | 130.00 | 134.00 | 125.50 | 132.00 | 132.00 | 306,000 |
| 2025-01-21 | 127.50 | 130.00 | 125.50 | 130.00 | 130.00 | 128,000 |
| 2025-01-20 | 127.00 | 128.00 | 125.50 | 127.50 | 127.50 | 56,000 |
| 2025-01-17 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 65,000 |
| 2025-01-16 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 74,000 |
| 2025-01-15 | 125.50 | 129.00 | 124.50 | 126.50 | 126.50 | 85,000 |
| 2025-01-14 | 126.50 | 129.50 | 125.50 | 128.50 | 128.50 | 125,000 |
| 2025-01-13 | 124.00 | 129.50 | 121.50 | 126.50 | 126.50 | 253,000 |
| 2025-01-10 | 132.00 | 133.00 | 122.00 | 125.50 | 125.50 | 472,000 |
| 2025-01-09 | 137.00 | 137.50 | 134.00 | 134.50 | 134.50 | 203,000 |
| 2025-01-08 | 144.00 | 146.00 | 132.50 | 137.00 | 137.00 | 653,000 |
| 2025-01-07 | 132.00 | 140.50 | 131.50 | 139.50 | 139.50 | 875,000 |
| 2025-01-06 | 130.00 | 135.50 | 129.00 | 130.00 | 130.00 | 366,000 |
| 2025-01-03 | 131.00 | 131.50 | 128.00 | 130.00 | 130.00 | 166,000 |
| 2025-01-02 | 128.50 | 131.50 | 127.00 | 131.50 | 131.50 | 399,000 |
| 2024-12-31 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 537,000 |
| 2024-12-30 | 129.00 | 137.00 | 127.50 | 137.00 | 137.00 | 776,000 |
| 2024-12-27 | 122.50 | 128.00 | 122.50 | 127.50 | 127.50 | 730,000 |
| 2024-12-26 | 117.00 | 120.50 | 115.50 | 120.50 | 120.50 | 161,000 |
| 2024-12-25 | 123.50 | 125.00 | 115.00 | 119.50 | 119.50 | 252,000 |
| 2024-12-24 | 115.00 | 121.00 | 115.00 | 118.50 | 118.50 | 69,000 |
| 2024-12-23 | 116.50 | 119.00 | 114.00 | 118.00 | 118.00 | 80,000 |
| 2024-12-20 | 118.00 | 120.50 | 114.00 | 119.00 | 119.00 | 137,000 |
| 2024-12-19 | 120.00 | 124.00 | 117.50 | 119.50 | 119.50 | 138,000 |
| 2024-12-18 | 122.00 | 122.00 | 115.50 | 121.50 | 121.50 | 135,000 |
| 2024-12-17 | 123.00 | 123.50 | 118.00 | 122.50 | 122.50 | 186,000 |
| 2024-12-16 | 115.50 | 121.00 | 114.00 | 121.00 | 121.00 | 474,000 |
| 2024-12-13 | 120.00 | 120.00 | 109.00 | 112.00 | 112.00 | 541,000 |
| 2024-12-12 | 128.00 | 133.50 | 120.50 | 121.00 | 121.00 | 617,000 |
| 2024-12-11 | 125.00 | 126.00 | 120.00 | 124.50 | 124.50 | 419,000 |
| 2024-12-10 | 115.00 | 122.00 | 114.00 | 121.00 | 121.00 | 365,000 |
| 2024-12-09 | 116.50 | 118.50 | 110.50 | 115.00 | 115.00 | 357,000 |
| 2024-12-06 | 105.50 | 115.00 | 105.00 | 115.00 | 115.00 | 303,000 |
| 2024-12-05 | 109.50 | 111.00 | 102.00 | 105.00 | 105.00 | 322,000 |
| 2024-12-04 | 101.00 | 108.00 | 101.00 | 107.50 | 107.50 | 376,000 |
| 2024-12-03 | 98.800 | 101.00 | 97.200 | 100.00 | 100.00 | 298,000 |
| 2024-12-02 | 93.200 | 96.500 | 93.000 | 96.500 | 96.500 | 133,000 |
| 2024-11-29 | 86.200 | 92.600 | 86.200 | 92.600 | 92.600 | 99,000 |
| 2024-11-28 | 85.900 | 88.200 | 83.000 | 88.200 | 88.200 | 324,000 |
| 2024-11-27 | 100.50 | 100.50 | 86.100 | 86.500 | 86.500 | 1,048,000 |
| 2024-11-26 | 92.100 | 93.200 | 90.400 | 91.500 | 91.500 | 212,000 |
| 2024-11-25 | 87.300 | 91.000 | 85.000 | 90.300 | 90.300 | 194,000 |
| 2024-11-22 | 83.200 | 88.800 | 82.700 | 87.300 | 87.300 | 479,000 |
| 2024-11-21 | 83.700 | 83.800 | 81.400 | 82.700 | 82.700 | 218,000 |
| 2024-11-20 | 82.100 | 83.700 | 82.000 | 82.200 | 82.200 | 140,736 |
| 2024-11-19 | 81.700 | 83.600 | 80.100 | 82.000 | 82.000 | 208,000 |
| 2024-11-18 | 81.200 | 82.700 | 80.900 | 82.200 | 82.200 | 169,000 |
| 2024-11-15 | 82.400 | 86.300 | 77.900 | 81.200 | 81.200 | 388,000 |
| 2024-11-14 | 73.700 | 81.200 | 73.700 | 81.000 | 81.000 | 365,000 |
| 2024-11-13 | 74.000 | 74.000 | 72.600 | 74.000 | 74.000 | 129,000 |
| 2024-11-12 | 71.500 | 73.700 | 71.100 | 73.700 | 73.700 | 72,000 |
| 2024-11-11 | 74.000 | 74.000 | 69.500 | 73.000 | 73.000 | 174,000 |
| 2024-11-08 | 70.100 | 72.300 | 69.200 | 72.000 | 72.000 | 214,000 |
| 2024-11-07 | 70.000 | 70.000 | 68.400 | 69.600 | 69.600 | 36,000 |
| 2024-11-06 | 67.000 | 68.500 | 66.800 | 68.200 | 68.200 | 25,000 |
| 2024-11-05 | 70.300 | 70.300 | 66.300 | 67.000 | 67.000 | 78,000 |
| 2024-11-04 | 68.600 | 73.500 | 67.100 | 67.300 | 67.300 | 162,000 |
| 2024-11-01 | 68.200 | 69.400 | 66.000 | 68.600 | 68.600 | 168,000 |
| 2024-10-30 | 62.200 | 68.300 | 62.200 | 68.300 | 68.300 | 201,000 |
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.