Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 2,900.00 | 3,000.00 | 2,890.00 | 2,980.00 | 2,980.00 | 3,600 |
| 2022-11-25 | 2,620.00 | 2,850.00 | 2,620.00 | 2,850.00 | 2,850.00 | 2,200 |
| 2022-11-24 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 900 |
| 2022-11-23 | 2,940.00 | 2,940.00 | 2,650.00 | 2,660.00 | 2,660.00 | 9,500 |
| 2022-11-22 | 2,950.00 | 3,000.00 | 2,650.00 | 2,840.00 | 2,840.00 | 14,200 |
| 2022-11-21 | 2,660.00 | 2,840.00 | 2,660.00 | 2,840.00 | 2,840.00 | 9,100 |
| 2022-11-18 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 200 |
| 2022-11-17 | 2,400.00 | 2,560.00 | 2,400.00 | 2,510.00 | 2,510.00 | 1,900 |
| 2022-11-16 | 2,490.00 | 2,490.00 | 2,320.00 | 2,400.00 | 2,400.00 | 2,100 |
| 2022-11-15 | 2,420.00 | 2,490.00 | 2,420.00 | 2,490.00 | 2,490.00 | 700 |
| 2022-11-14 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1,500 |
| 2022-11-11 | 2,780.00 | 2,790.00 | 2,780.00 | 2,780.00 | 2,780.00 | 5,500 |
| 2022-11-09 | 2,800.00 | 3,190.00 | 2,800.00 | 2,980.00 | 2,980.00 | 1,000 |
| 2022-11-08 | 3,190.00 | 3,290.00 | 3,000.00 | 3,000.00 | 3,000.00 | 13,200 |
| 2022-11-07 | 2,800.00 | 3,200.00 | 2,800.00 | 3,190.00 | 3,190.00 | 1,500 |
| 2022-11-04 | 3,010.00 | 3,100.00 | 2,890.00 | 3,000.00 | 3,000.00 | 1,300 |
| 2022-11-03 | 3,010.00 | 3,100.00 | 2,800.00 | 3,100.00 | 3,100.00 | 13,800 |
| 2022-11-02 | 2,900.00 | 2,990.00 | 2,750.00 | 2,990.00 | 2,990.00 | 20,500 |
| 2022-11-01 | 3,100.00 | 3,100.00 | 2,890.00 | 2,900.00 | 2,900.00 | 6,800 |
| 2022-10-31 | 2,960.00 | 3,150.00 | 2,960.00 | 3,100.00 | 3,100.00 | 35,200 |
| 2022-10-28 | 2,990.00 | 2,990.00 | 2,770.00 | 2,960.00 | 2,960.00 | 23,000 |
| 2022-10-27 | 3,000.00 | 3,000.00 | 2,970.00 | 2,970.00 | 2,970.00 | 24,000 |
| 2022-10-26 | 3,180.00 | 3,190.00 | 3,180.00 | 3,190.00 | 3,190.00 | 300 |
| 2022-10-25 | 2,990.00 | 3,190.00 | 2,800.00 | 3,190.00 | 3,190.00 | 5,900 |
| 2022-10-24 | 2,810.00 | 3,000.00 | 2,810.00 | 3,000.00 | 3,000.00 | 13,400 |
| 2022-10-21 | 3,000.00 | 3,030.00 | 2,910.00 | 3,000.00 | 3,000.00 | 11,800 |
| 2022-10-20 | 3,060.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,300 |
| 2022-10-19 | 3,250.00 | 3,300.00 | 3,070.00 | 3,070.00 | 3,070.00 | 43,300 |
| 2022-10-18 | 3,350.00 | 3,350.00 | 3,260.00 | 3,300.00 | 3,300.00 | 28,100 |
| 2022-10-14 | 3,630.00 | 3,630.00 | 3,300.00 | 3,400.00 | 3,400.00 | 60,400 |
| 2022-10-13 | 3,600.00 | 3,740.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,000 |
| 2022-10-12 | 3,650.00 | 3,750.00 | 3,520.00 | 3,650.00 | 3,650.00 | 9,400 |
| 2022-10-11 | 3,900.00 | 3,900.00 | 3,720.00 | 3,720.00 | 3,720.00 | 28,600 |
| 2022-10-10 | 3,820.00 | 3,990.00 | 3,820.00 | 3,990.00 | 3,990.00 | 900 |
| 2022-10-07 | 3,600.00 | 3,820.00 | 3,600.00 | 3,810.00 | 3,810.00 | 2,200 |
| 2022-10-06 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,900 |
| 2022-10-05 | 3,720.00 | 3,950.00 | 3,720.00 | 3,950.00 | 3,950.00 | 9,700 |
| 2022-10-04 | 3,700.00 | 3,960.00 | 3,700.00 | 3,960.00 | 3,960.00 | 600 |
| 2022-10-03 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 100 |
| 2022-09-30 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,200 |
| 2022-09-29 | 4,100.00 | 4,100.00 | 3,960.00 | 3,960.00 | 3,960.00 | 8,500 |
| 2022-09-28 | 3,850.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 6,400 |
| 2022-09-27 | 3,810.00 | 4,040.00 | 3,810.00 | 4,040.00 | 4,040.00 | 24,300 |
| 2022-09-26 | 4,120.00 | 4,140.00 | 4,040.00 | 4,040.00 | 4,040.00 | 8,900 |
| 2022-09-23 | 4,300.00 | 4,380.00 | 4,110.00 | 4,110.00 | 4,110.00 | 5,700 |
| 2022-09-22 | 4,010.00 | 4,600.00 | 4,010.00 | 4,240.00 | 4,240.00 | 9,500 |
| 2022-09-21 | 4,020.00 | 4,590.00 | 4,020.00 | 4,300.00 | 4,300.00 | 11,200 |
| 2022-09-20 | 4,010.00 | 4,290.00 | 4,010.00 | 4,290.00 | 4,290.00 | 4,900 |
| 2022-09-19 | 4,550.00 | 4,550.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,900 |
| 2022-09-16 | 4,600.00 | 4,600.00 | 4,410.00 | 4,600.00 | 4,600.00 | 7,200 |
| 2022-09-15 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4,200 |
| 2022-09-14 | 4,390.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,800 |
| 2022-09-13 | 4,460.00 | 4,480.00 | 4,300.00 | 4,480.00 | 4,480.00 | 6,900 |
| 2022-09-12 | 4,390.00 | 4,480.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1,800 |
| 2022-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,900 |
| 2022-09-08 | 4,600.00 | 4,600.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1,100 |
| 2022-09-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-09-06 | 4,520.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,300 |
| 2022-09-05 | 4,550.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 9,000 |
| 2022-08-31 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 600 |
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.