Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 2,500 |
| 2023-06-08 | 3,600.00 | 3,650.00 | 3,600.00 | 3,600.00 | 3,600.00 | 6,200 |
| 2023-06-07 | 3,450.00 | 3,600.00 | 3,450.00 | 3,600.00 | 3,600.00 | 5,100 |
| 2023-06-06 | 3,500.00 | 3,500.00 | 3,340.00 | 3,450.00 | 3,450.00 | 1,800 |
| 2023-06-05 | 3,500.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | 2,400 |
| 2023-06-02 | 3,450.00 | 3,480.00 | 3,450.00 | 3,480.00 | 3,480.00 | 2,500 |
| 2023-06-01 | 3,460.00 | 3,540.00 | 3,450.00 | 3,470.00 | 3,470.00 | 6,300 |
| 2023-05-31 | 3,330.00 | 3,470.00 | 3,330.00 | 3,470.00 | 3,470.00 | 2,400 |
| 2023-05-30 | 3,450.00 | 3,450.00 | 3,350.00 | 3,400.00 | 3,400.00 | 2,300 |
| 2023-05-29 | 3,390.00 | 3,390.00 | 3,320.00 | 3,320.00 | 3,320.00 | 400 |
| 2023-05-25 | 3,450.00 | 3,450.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10,600 |
| 2023-05-24 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 900 |
| 2023-05-23 | 3,330.00 | 3,330.00 | 3,320.00 | 3,330.00 | 3,330.00 | 2,900 |
| 2023-05-22 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 5,500 |
| 2023-05-19 | 3,350.00 | 3,390.00 | 3,300.00 | 3,380.00 | 3,380.00 | 5,900 |
| 2023-05-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2023-05-17 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,300 |
| 2023-05-16 | 3,290.00 | 3,350.00 | 3,290.00 | 3,300.00 | 3,300.00 | 9,300 |
| 2023-05-15 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5,000 |
| 2023-05-12 | 3,300.00 | 3,350.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,000 |
| 2023-05-11 | 3,160.00 | 3,300.00 | 3,160.00 | 3,300.00 | 3,300.00 | 1,500 |
| 2023-05-10 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 1,400 |
| 2023-05-09 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 300 |
| 2023-05-08 | 3,400.00 | 3,400.00 | 3,250.00 | 3,250.00 | 3,250.00 | 12,200 |
| 2023-05-05 | 3,600.00 | 3,600.00 | 3,200.00 | 3,210.00 | 3,210.00 | 6,800 |
| 2023-04-28 | 3,560.00 | 3,560.00 | 3,380.00 | 3,380.00 | 3,380.00 | 200 |
| 2023-04-27 | 3,200.00 | 3,340.00 | 3,200.00 | 3,340.00 | 3,340.00 | 1,500 |
| 2023-04-26 | 3,250.00 | 3,340.00 | 3,200.00 | 3,340.00 | 3,340.00 | 18,400 |
| 2023-04-24 | 3,230.00 | 3,350.00 | 3,230.00 | 3,350.00 | 3,350.00 | 200 |
| 2023-04-21 | 3,220.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 5,400 |
| 2023-04-20 | 3,220.00 | 3,250.00 | 3,220.00 | 3,220.00 | 3,220.00 | 2,100 |
| 2023-04-19 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 300 |
| 2023-04-18 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 500 |
| 2023-04-17 | 3,150.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 11,500 |
| 2023-04-14 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 8,600 |
| 2023-04-13 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,100 |
| 2023-04-12 | 3,450.00 | 3,450.00 | 3,230.00 | 3,400.00 | 3,400.00 | 3,800 |
| 2023-04-11 | 3,220.00 | 3,290.00 | 3,220.00 | 3,290.00 | 3,290.00 | 8,100 |
| 2023-04-10 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3,220.00 | 2,300 |
| 2023-04-07 | 3,400.00 | 3,400.00 | 3,300.00 | 3,350.00 | 3,350.00 | 15,500 |
| 2023-04-06 | 3,210.00 | 3,300.00 | 3,210.00 | 3,250.00 | 3,250.00 | 6,600 |
| 2023-04-05 | 3,200.00 | 3,350.00 | 3,200.00 | 3,210.00 | 3,210.00 | 4,200 |
| 2023-04-04 | 3,200.00 | 3,200.00 | 3,120.00 | 3,200.00 | 3,200.00 | 3,400 |
| 2023-04-03 | 3,200.00 | 3,250.00 | 3,190.00 | 3,200.00 | 3,200.00 | 7,000 |
| 2023-03-31 | 3,250.00 | 3,250.00 | 3,100.00 | 3,200.00 | 3,200.00 | 6,100 |
| 2023-03-30 | 3,110.00 | 3,270.00 | 3,090.00 | 3,270.00 | 3,270.00 | 7,500 |
| 2023-03-29 | 3,100.00 | 3,260.00 | 3,100.00 | 3,260.00 | 3,260.00 | 600 |
| 2023-03-28 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 8,300 |
| 2023-03-27 | 3,120.00 | 3,290.00 | 3,050.00 | 3,270.00 | 3,270.00 | 2,300 |
| 2023-03-24 | 3,200.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 6,100 |
| 2023-03-23 | 3,200.00 | 3,340.00 | 3,200.00 | 3,200.00 | 3,200.00 | 20,800 |
| 2023-03-22 | 3,390.00 | 3,400.00 | 3,200.00 | 3,350.00 | 3,350.00 | 3,000 |
| 2023-03-21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2023-03-20 | 3,200.00 | 3,400.00 | 3,200.00 | 3,310.00 | 3,310.00 | 1,500 |
| 2023-03-17 | 3,270.00 | 3,400.00 | 3,260.00 | 3,320.00 | 3,320.00 | 2,600 |
| 2023-03-15 | 3,390.00 | 3,490.00 | 3,210.00 | 3,490.00 | 3,490.00 | 3,000 |
| 2023-03-14 | 3,420.00 | 3,470.00 | 3,260.00 | 3,400.00 | 3,400.00 | 6,000 |
| 2023-03-13 | 3,450.00 | 3,600.00 | 3,410.00 | 3,420.00 | 3,420.00 | 21,700 |
| 2023-03-10 | 3,450.00 | 3,660.00 | 3,450.00 | 3,660.00 | 3,660.00 | 6,100 |
| 2023-03-09 | 3,320.00 | 3,700.00 | 3,310.00 | 3,670.00 | 3,670.00 | 13,900 |
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.