TienPin United Enterprise CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	62.000	67.300	61.000	62.100	62.100	182,000
2024-10-28	68.700	71.200	67.500	67.500	67.500	88,000
2024-10-25	73.100	75.600	68.000	68.700	68.700	441,000
2024-10-24	66.000	71.500	64.500	71.500	71.500	358,000
2024-10-23	66.100	66.100	63.300	65.000	65.000	184,000
2024-10-22	65.900	66.800	61.000	61.200	61.200	346,000
2024-10-21	57.200	60.800	57.200	60.800	60.800	207,000
2024-10-18	51.600	55.300	51.500	55.300	55.300	132,000
2024-10-17	50.500	50.900	50.300	50.300	50.300	24,000
2024-10-16	51.000	51.100	50.300	50.300	50.300	42,000
2024-10-15	50.100	50.800	49.750	50.800	50.800	20,000
2024-10-14	49.950	52.900	49.850	49.850	49.850	32,000
2024-10-11	49.500	51.500	49.000	49.950	49.950	47,000
2024-10-09	53.000	53.000	50.000	50.200	50.200	34,000
2024-10-08	52.400	53.900	52.000	52.000	52.000	7,000
2024-10-07	53.600	54.500	52.500	52.800	52.800	36,000
2024-10-04	54.600	54.600	54.600	54.600	54.600	1,000
2024-10-01	54.500	54.600	53.500	54.200	54.200	11,000
2024-09-30	54.500	54.600	54.500	54.600	54.600	6,000
2024-09-27	54.400	57.900	53.300	56.500	56.500	10,000
2024-09-26	54.200	54.600	54.000	54.400	54.400	15,000
2024-09-25	55.800	56.000	54.200	54.200	54.200	78,000
2024-09-24	56.600	56.600	56.200	56.200	56.200	9,000
2024-09-23	58.500	58.500	56.300	57.000	57.000	29,000
2024-09-20	59.200	59.200	56.200	58.500	58.500	33,000
2024-09-19	55.600	59.500	55.600	59.500	59.500	35,000
2024-09-18	57.500	58.700	56.100	57.400	57.400	35,000
2024-09-16	59.000	59.000	57.500	57.500	57.500	11,000
2024-09-13	59.200	59.200	58.900	58.900	58.900	2,000
2024-09-12	57.100	58.700	57.100	57.500	57.500	12,000
2024-09-11	56.400	58.000	56.400	57.000	57.000	14,000
2024-09-10	59.000	59.000	56.200	58.300	58.300	26,000
2024-09-09	60.000	60.000	56.000	58.600	58.600	48,000
2024-09-06	62.500	63.000	60.700	60.700	60.700	76,000
2024-09-05	59.400	61.500	59.400	61.000	61.000	28,000
2024-09-04	60.100	60.100	59.100	59.400	59.400	26,000
2024-09-03	60.800	61.900	59.800	60.100	60.100	68,000
2024-09-02	58.500	60.800	57.900	60.800	60.800	125,000
2024-08-30	55.000	59.500	55.000	56.300	56.300	37,000
2024-08-29	58.000	59.000	56.300	56.500	56.500	136,000
2024-08-28	59.000	59.500	57.500	58.000	58.000	103,000
2024-08-27	60.700	60.700	59.000	59.500	59.500	43,000
2024-08-26	56.600	61.000	56.600	59.500	59.500	43,000
2024-08-23	62.600	62.600	58.600	60.000	60.000	88,000
2024-08-22	53.000	63.200	53.000	62.600	62.600	195,000
2024-08-21	57.300	58.500	57.300	57.600	57.600	96,000
2024-08-20	59.500	60.500	59.500	59.900	59.900	48,000
2024-08-19	56.200	62.000	56.200	60.500	60.500	57,000
2024-08-16	61.000	62.900	61.000	62.000	62.000	35,000
2024-08-15	61.500	61.500	60.500	61.100	61.100	33,000
2024-08-14	62.900	62.900	60.000	61.500	61.500	73,000
2024-08-13	62.300	62.300	59.500	59.500	59.500	64,000
2024-08-12	65.900	65.900	62.100	62.700	62.700	94,000
2024-08-09	62.700	62.700	60.000	60.600	60.600	115,000
2024-08-08	57.600	57.600	54.000	57.200	57.200	154,000
2024-08-07	52.400	52.400	52.200	52.400	52.400	207,000
2024-08-06	43.400	47.700	39.100	47.700	47.700	308,000
2024-08-05	46.000	46.000	43.400	43.400	43.400	267,000
2024-08-02	48.200	48.200	46.100	48.200	48.200	543,000
2024-08-01	43.850	43.850	43.850	43.850	43.850	222,000

← NewerPage 9 of 21 · 1,219 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.