Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 3,600.00 | 3,670.00 | 3,600.00 | 3,650.00 | 3,650.00 | 11,500 |
| 2023-08-31 | 3,560.00 | 3,600.00 | 3,560.00 | 3,580.00 | 3,580.00 | 900 |
| 2023-08-30 | 3,550.00 | 3,700.00 | 3,550.00 | 3,560.00 | 3,560.00 | 3,900 |
| 2023-08-29 | 3,750.00 | 3,750.00 | 3,530.00 | 3,700.00 | 3,700.00 | 5,100 |
| 2023-08-28 | 3,710.00 | 3,720.00 | 3,700.00 | 3,700.00 | 3,700.00 | 4,200 |
| 2023-08-25 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 100 |
| 2023-08-24 | 3,650.00 | 3,690.00 | 3,520.00 | 3,690.00 | 3,690.00 | 700 |
| 2023-08-23 | 3,740.00 | 3,750.00 | 3,610.00 | 3,610.00 | 3,610.00 | 12,800 |
| 2023-08-22 | 3,660.00 | 3,660.00 | 3,510.00 | 3,520.00 | 3,520.00 | 8,300 |
| 2023-08-21 | 3,500.00 | 3,580.00 | 3,500.00 | 3,560.00 | 3,560.00 | 3,000 |
| 2023-08-18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,400 |
| 2023-08-17 | 3,560.00 | 3,560.00 | 3,550.00 | 3,560.00 | 3,560.00 | 17,900 |
| 2023-08-16 | 3,600.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,560.00 | 2,100 |
| 2023-08-15 | 3,600.00 | 3,600.00 | 3,560.00 | 3,560.00 | 3,560.00 | 1,400 |
| 2023-08-14 | 3,510.00 | 3,560.00 | 3,500.00 | 3,560.00 | 3,560.00 | 4,000 |
| 2023-08-11 | 3,630.00 | 3,630.00 | 3,480.00 | 3,550.00 | 3,550.00 | 4,200 |
| 2023-08-10 | 3,520.00 | 3,640.00 | 3,520.00 | 3,530.00 | 3,530.00 | 3,900 |
| 2023-08-09 | 3,550.00 | 3,590.00 | 3,510.00 | 3,510.00 | 3,510.00 | 5,700 |
| 2023-08-08 | 3,650.00 | 3,650.00 | 3,550.00 | 3,550.00 | 3,550.00 | 2,300 |
| 2023-08-07 | 3,420.00 | 3,690.00 | 3,400.00 | 3,650.00 | 3,650.00 | 3,700 |
| 2023-08-04 | 3,650.00 | 3,650.00 | 3,640.00 | 3,650.00 | 3,650.00 | 2,300 |
| 2023-08-03 | 3,600.00 | 3,670.00 | 3,510.00 | 3,670.00 | 3,670.00 | 2,500 |
| 2023-08-02 | 3,510.00 | 3,600.00 | 3,510.00 | 3,600.00 | 3,600.00 | 4,000 |
| 2023-08-01 | 3,550.00 | 3,700.00 | 3,510.00 | 3,510.00 | 3,510.00 | 14,000 |
| 2023-07-31 | 3,520.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 17,700 |
| 2023-07-28 | 3,560.00 | 3,560.00 | 3,500.00 | 3,510.00 | 3,510.00 | 600 |
| 2023-07-27 | 3,600.00 | 3,600.00 | 3,480.00 | 3,530.00 | 3,530.00 | 1,100 |
| 2023-07-26 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,100 |
| 2023-07-25 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 200 |
| 2023-07-24 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 25,200 |
| 2023-07-21 | 3,580.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,500 |
| 2023-07-20 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 1,500 |
| 2023-07-19 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 3,580.00 | 13,700 |
| 2023-07-18 | 3,550.00 | 3,600.00 | 3,550.00 | 3,560.00 | 3,560.00 | 15,800 |
| 2023-07-17 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 9,600 |
| 2023-07-14 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,700 |
| 2023-07-13 | 3,530.00 | 3,600.00 | 3,530.00 | 3,600.00 | 3,600.00 | 1,500 |
| 2023-07-12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,700 |
| 2023-07-11 | 3,600.00 | 3,600.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,100 |
| 2023-07-10 | 3,750.00 | 3,750.00 | 3,460.00 | 3,510.00 | 3,510.00 | 7,700 |
| 2023-07-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2023-07-06 | 3,600.00 | 3,770.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,200 |
| 2023-07-05 | 3,670.00 | 3,790.00 | 3,500.00 | 3,790.00 | 3,790.00 | 3,500 |
| 2023-07-04 | 3,530.00 | 3,690.00 | 3,530.00 | 3,690.00 | 3,690.00 | 200 |
| 2023-07-03 | 3,450.00 | 3,700.00 | 3,450.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2023-06-30 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 400 |
| 2023-06-29 | 3,610.00 | 3,650.00 | 3,610.00 | 3,640.00 | 3,640.00 | 500 |
| 2023-06-28 | 3,600.00 | 3,690.00 | 3,600.00 | 3,690.00 | 3,690.00 | 1,700 |
| 2023-06-27 | 3,600.00 | 3,700.00 | 3,560.00 | 3,700.00 | 3,700.00 | 900 |
| 2023-06-26 | 3,730.00 | 3,730.00 | 3,610.00 | 3,700.00 | 3,700.00 | 300 |
| 2023-06-23 | 3,560.00 | 3,730.00 | 3,560.00 | 3,730.00 | 3,730.00 | 1,000 |
| 2023-06-22 | 3,620.00 | 3,740.00 | 3,600.00 | 3,740.00 | 3,740.00 | 600 |
| 2023-06-21 | 3,860.00 | 3,860.00 | 3,600.00 | 3,750.00 | 3,750.00 | 2,300 |
| 2023-06-20 | 3,580.00 | 3,790.00 | 3,560.00 | 3,790.00 | 3,790.00 | 1,300 |
| 2023-06-19 | 3,500.00 | 3,590.00 | 3,400.00 | 3,590.00 | 3,590.00 | 14,600 |
| 2023-06-16 | 3,650.00 | 3,650.00 | 3,530.00 | 3,650.00 | 3,650.00 | 800 |
| 2023-06-15 | 3,690.00 | 3,750.00 | 3,690.00 | 3,750.00 | 3,750.00 | 1,100 |
| 2023-06-14 | 3,700.00 | 3,800.00 | 3,510.00 | 3,690.00 | 3,690.00 | 3,300 |
| 2023-06-13 | 3,550.00 | 3,680.00 | 3,550.00 | 3,680.00 | 3,680.00 | 4,900 |
| 2023-06-12 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 13,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.