Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 3,500.00 | 3,530.00 | 3,300.00 | 3,530.00 | 3,530.00 | 17,600 |
| 2023-03-07 | 3,190.00 | 3,600.00 | 3,190.00 | 3,300.00 | 3,300.00 | 25,500 |
| 2023-03-06 | 3,140.00 | 3,400.00 | 3,140.00 | 3,400.00 | 3,400.00 | 6,700 |
| 2023-03-03 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 100 |
| 2023-03-02 | 3,190.00 | 3,400.00 | 3,190.00 | 3,380.00 | 3,380.00 | 1,900 |
| 2023-02-28 | 3,120.00 | 3,430.00 | 3,120.00 | 3,430.00 | 3,430.00 | 6,300 |
| 2023-02-27 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 |
| 2023-02-24 | 3,400.00 | 3,400.00 | 3,240.00 | 3,390.00 | 3,390.00 | 1,500 |
| 2023-02-23 | 3,240.00 | 3,480.00 | 3,240.00 | 3,480.00 | 3,480.00 | 700 |
| 2023-02-22 | 3,310.00 | 3,480.00 | 3,240.00 | 3,480.00 | 3,480.00 | 1,100 |
| 2023-02-21 | 3,290.00 | 3,500.00 | 3,290.00 | 3,480.00 | 3,480.00 | 1,200 |
| 2023-02-20 | 3,110.00 | 3,300.00 | 2,910.00 | 3,300.00 | 3,300.00 | 8,400 |
| 2023-02-17 | 3,100.00 | 3,400.00 | 3,100.00 | 3,120.00 | 3,120.00 | 3,000 |
| 2023-02-16 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 400 |
| 2023-02-15 | 3,290.00 | 3,290.00 | 3,100.00 | 3,250.00 | 3,250.00 | 700 |
| 2023-02-14 | 3,150.00 | 3,300.00 | 3,100.00 | 3,290.00 | 3,290.00 | 1,300 |
| 2023-02-09 | 3,080.00 | 3,300.00 | 3,080.00 | 3,300.00 | 3,300.00 | 600 |
| 2023-02-08 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,000 |
| 2023-02-06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 500 |
| 2023-02-03 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 500 |
| 2023-02-02 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,800 |
| 2023-02-01 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,500 |
| 2023-01-31 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 500 |
| 2023-01-30 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 10,400 |
| 2023-01-27 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2023-01-19 | 3,340.00 | 3,360.00 | 3,340.00 | 3,360.00 | 3,360.00 | 900 |
| 2023-01-18 | 3,500.00 | 3,500.00 | 3,170.00 | 3,470.00 | 3,470.00 | 1,400 |
| 2023-01-17 | 3,160.00 | 3,360.00 | 3,160.00 | 3,360.00 | 3,360.00 | 2,300 |
| 2023-01-16 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 100 |
| 2023-01-13 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,100 |
| 2023-01-11 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 700 |
| 2023-01-09 | 3,300.00 | 3,490.00 | 3,300.00 | 3,480.00 | 3,480.00 | 1,800 |
| 2023-01-06 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 700 |
| 2023-01-05 | 3,490.00 | 3,500.00 | 3,120.00 | 3,300.00 | 3,300.00 | 4,200 |
| 2023-01-04 | 3,290.00 | 3,290.00 | 3,280.00 | 3,280.00 | 3,280.00 | 300 |
| 2023-01-03 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,000 |
| 2022-12-30 | 3,400.00 | 3,400.00 | 3,080.00 | 3,390.00 | 3,390.00 | 500 |
| 2022-12-29 | 3,070.00 | 3,300.00 | 3,070.00 | 3,300.00 | 3,300.00 | 1,200 |
| 2022-12-28 | 3,190.00 | 3,300.00 | 3,190.00 | 3,300.00 | 3,300.00 | 9,800 |
| 2022-12-27 | 3,170.00 | 3,180.00 | 2,950.00 | 3,180.00 | 3,180.00 | 15,500 |
| 2022-12-26 | 3,400.00 | 3,400.00 | 3,170.00 | 3,170.00 | 3,170.00 | 28,900 |
| 2022-12-23 | 3,210.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 8,900 |
| 2022-12-22 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 74,500 |
| 2022-12-21 | 3,650.00 | 3,650.00 | 3,400.00 | 3,400.00 | 3,400.00 | 9,500 |
| 2022-12-20 | 3,700.00 | 3,730.00 | 3,450.00 | 3,650.00 | 3,650.00 | 3,400 |
| 2022-12-19 | 3,760.00 | 3,760.00 | 3,630.00 | 3,700.00 | 3,700.00 | 3,700 |
| 2022-12-16 | 3,640.00 | 3,640.00 | 3,620.00 | 3,640.00 | 3,640.00 | 6,100 |
| 2022-12-15 | 3,490.00 | 3,700.00 | 3,480.00 | 3,550.00 | 3,550.00 | 1,800 |
| 2022-12-14 | 3,600.00 | 3,790.00 | 3,600.00 | 3,740.00 | 3,740.00 | 900 |
| 2022-12-13 | 3,850.00 | 3,850.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,200 |
| 2022-12-12 | 3,620.00 | 3,650.00 | 3,600.00 | 3,640.00 | 3,640.00 | 29,900 |
| 2022-12-09 | 3,870.00 | 3,870.00 | 3,620.00 | 3,620.00 | 3,620.00 | 5,600 |
| 2022-12-08 | 3,400.00 | 3,630.00 | 3,180.00 | 3,620.00 | 3,620.00 | 23,100 |
| 2022-12-07 | 3,300.00 | 3,480.00 | 3,200.00 | 3,400.00 | 3,400.00 | 6,500 |
| 2022-12-06 | 3,290.00 | 3,390.00 | 3,290.00 | 3,300.00 | 3,300.00 | 8,700 |
| 2022-12-05 | 3,100.00 | 3,300.00 | 3,010.00 | 3,290.00 | 3,290.00 | 27,800 |
| 2022-12-02 | 3,100.00 | 3,100.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,700 |
| 2022-12-01 | 3,100.00 | 3,100.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,500 |
| 2022-11-30 | 3,050.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1,700 |
| 2022-11-29 | 3,100.00 | 3,100.00 | 2,980.00 | 3,000.00 | 3,000.00 | 11,000 |
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.