Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 5,200.00 | 5,200.00 | 5,000.00 | 5,020.00 | 5,020.00 | 3,300 |
| 2022-06-06 | 4,920.00 | 5,240.00 | 4,910.00 | 5,200.00 | 5,200.00 | 5,100 |
| 2022-06-03 | 5,300.00 | 5,400.00 | 5,020.00 | 5,250.00 | 5,250.00 | 5,900 |
| 2022-06-02 | 5,310.00 | 5,470.00 | 5,070.00 | 5,150.00 | 5,150.00 | 7,200 |
| 2022-06-01 | 5,520.00 | 5,520.00 | 5,310.00 | 5,310.00 | 5,310.00 | 3,100 |
| 2022-05-31 | 5,550.00 | 5,550.00 | 5,150.00 | 5,540.00 | 5,540.00 | 8,900 |
| 2022-05-30 | 5,400.00 | 5,400.00 | 5,150.00 | 5,400.00 | 5,400.00 | 5,100 |
| 2022-05-27 | 5,500.00 | 5,520.00 | 5,070.00 | 5,400.00 | 5,400.00 | 6,100 |
| 2022-05-26 | 5,200.00 | 5,560.00 | 5,200.00 | 5,380.00 | 5,380.00 | 4,200 |
| 2022-05-25 | 5,250.00 | 5,560.00 | 5,250.00 | 5,500.00 | 5,500.00 | 5,500 |
| 2022-05-24 | 5,560.00 | 5,570.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,800 |
| 2022-05-23 | 5,500.00 | 5,650.00 | 5,400.00 | 5,420.00 | 5,420.00 | 6,800 |
| 2022-05-20 | 5,910.00 | 5,910.00 | 5,390.00 | 5,500.00 | 5,500.00 | 4,200 |
| 2022-05-19 | 5,590.00 | 5,980.00 | 5,590.00 | 5,650.00 | 5,650.00 | 4,000 |
| 2022-05-18 | 6,100.00 | 6,100.00 | 5,680.00 | 6,000.00 | 6,000.00 | 13,300 |
| 2022-05-17 | 5,710.00 | 6,100.00 | 5,670.00 | 6,100.00 | 6,100.00 | 6,300 |
| 2022-05-16 | 5,960.00 | 6,200.00 | 5,550.00 | 6,090.00 | 6,090.00 | 1,700 |
| 2022-05-13 | 5,850.00 | 6,000.00 | 5,490.00 | 5,950.00 | 5,950.00 | 3,200 |
| 2022-05-12 | 5,840.00 | 5,900.00 | 5,150.00 | 5,890.00 | 5,890.00 | 12,200 |
| 2022-05-11 | 5,510.00 | 6,200.00 | 5,510.00 | 5,520.00 | 5,520.00 | 8,000 |
| 2022-05-10 | 5,160.00 | 5,920.00 | 5,160.00 | 5,920.00 | 5,920.00 | 4,100 |
| 2022-05-09 | 5,940.00 | 5,940.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1,600 |
| 2022-05-06 | 6,100.00 | 6,490.00 | 5,940.00 | 5,940.00 | 5,940.00 | 10,200 |
| 2022-05-05 | 6,010.00 | 6,380.00 | 5,950.00 | 6,380.00 | 6,380.00 | 10,000 |
| 2022-05-04 | 6,310.00 | 6,500.00 | 5,870.00 | 6,390.00 | 6,390.00 | 6,600 |
| 2022-04-29 | 6,090.00 | 6,310.00 | 5,910.00 | 6,310.00 | 6,310.00 | 17,200 |
| 2022-04-28 | 5,990.00 | 5,990.00 | 5,760.00 | 5,900.00 | 5,900.00 | 9,300 |
| 2022-04-27 | 5,380.00 | 5,760.00 | 5,380.00 | 5,760.00 | 5,760.00 | 6,100 |
| 2022-04-26 | 5,380.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 2,400 |
| 2022-04-25 | 4,900.00 | 5,570.00 | 4,900.00 | 5,100.00 | 5,100.00 | 7,900 |
| 2022-04-22 | 5,250.00 | 5,500.00 | 5,200.00 | 5,210.00 | 5,210.00 | 9,200 |
| 2022-04-21 | 5,500.00 | 5,500.00 | 5,130.00 | 5,250.00 | 5,250.00 | 33,600 |
| 2022-04-20 | 5,420.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | 13,100 |
| 2022-04-19 | 6,000.00 | 6,100.00 | 5,710.00 | 5,810.00 | 5,810.00 | 20,700 |
| 2022-04-18 | 6,310.00 | 6,310.00 | 5,960.00 | 5,970.00 | 5,970.00 | 13,200 |
| 2022-04-15 | 6,420.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 9,500 |
| 2022-04-14 | 6,730.00 | 6,730.00 | 6,010.00 | 6,700.00 | 6,700.00 | 22,100 |
| 2022-04-13 | 6,700.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 38,300 |
| 2022-04-12 | 6,980.00 | 6,980.00 | 6,700.00 | 6,750.00 | 6,750.00 | 16,000 |
| 2022-04-08 | 7,180.00 | 7,180.00 | 6,900.00 | 7,020.00 | 7,020.00 | 10,200 |
| 2022-04-07 | 6,850.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,990.00 | 11,200 |
| 2022-04-06 | 7,190.00 | 7,190.00 | 6,900.00 | 6,980.00 | 6,980.00 | 36,300 |
| 2022-04-05 | 7,070.00 | 7,500.00 | 7,070.00 | 7,310.00 | 7,310.00 | 33,700 |
| 2022-04-04 | 7,190.00 | 7,190.00 | 6,990.00 | 7,100.00 | 7,100.00 | 55,500 |
| 2022-04-01 | 7,400.00 | 7,400.00 | 6,890.00 | 6,890.00 | 6,890.00 | 157,100 |
| 2022-03-31 | 7,460.00 | 7,570.00 | 7,150.00 | 7,400.00 | 7,400.00 | 44,600 |
| 2022-03-30 | 7,510.00 | 7,900.00 | 7,460.00 | 7,460.00 | 7,460.00 | 43,600 |
| 2022-03-29 | 7,960.00 | 7,960.00 | 7,550.00 | 7,900.00 | 7,900.00 | 49,200 |
| 2022-03-28 | 8,020.00 | 8,020.00 | 7,550.00 | 8,000.00 | 8,000.00 | 21,500 |
| 2022-03-25 | 8,530.00 | 8,530.00 | 8,020.00 | 8,020.00 | 8,020.00 | 83,300 |
| 2022-03-24 | 7,460.00 | 7,980.00 | 7,420.00 | 7,980.00 | 7,980.00 | 267,000 |
| 2022-03-23 | 7,360.00 | 7,490.00 | 7,360.00 | 7,460.00 | 7,460.00 | 58,800 |
| 2022-03-22 | 7,480.00 | 7,480.00 | 7,330.00 | 7,470.00 | 7,470.00 | 15,300 |
| 2022-03-21 | 7,310.00 | 7,490.00 | 7,310.00 | 7,480.00 | 7,480.00 | 16,000 |
| 2022-03-18 | 7,550.00 | 7,550.00 | 7,360.00 | 7,480.00 | 7,480.00 | 40,800 |
| 2022-03-17 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 7,000 |
| 2022-03-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 37,200 |
| 2022-03-15 | 7,410.00 | 7,490.00 | 7,400.00 | 7,400.00 | 7,400.00 | 17,600 |
| 2022-03-14 | 7,410.00 | 7,410.00 | 7,320.00 | 7,410.00 | 7,410.00 | 2,500 |
| 2022-03-11 | 7,480.00 | 7,570.00 | 7,350.00 | 7,410.00 | 7,410.00 | 31,300 |
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.