Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 7,300.00 | 7,490.00 | 7,300.00 | 7,480.00 | 7,480.00 | 46,500 |
| 2022-03-09 | 7,210.00 | 7,490.00 | 7,210.00 | 7,350.00 | 7,350.00 | 4,300 |
| 2022-03-08 | 7,500.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 11,200 |
| 2022-03-07 | 7,050.00 | 7,540.00 | 7,050.00 | 7,500.00 | 7,500.00 | 71,400 |
| 2022-03-04 | 7,400.00 | 7,500.00 | 7,250.00 | 7,490.00 | 7,490.00 | 32,200 |
| 2022-03-03 | 7,250.00 | 7,490.00 | 7,250.00 | 7,400.00 | 7,400.00 | 18,300 |
| 2022-03-02 | 7,000.00 | 7,550.00 | 7,000.00 | 7,480.00 | 7,480.00 | 8,400 |
| 2022-03-01 | 7,550.00 | 7,550.00 | 7,400.00 | 7,480.00 | 7,480.00 | 3,100 |
| 2022-02-28 | 7,050.00 | 7,600.00 | 7,050.00 | 7,550.00 | 7,550.00 | 2,600 |
| 2022-02-25 | 7,350.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,480.00 | 51,100 |
| 2022-02-24 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 20,300 |
| 2022-02-23 | 7,600.00 | 7,600.00 | 7,360.00 | 7,500.00 | 7,500.00 | 7,100 |
| 2022-02-22 | 7,400.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,550.00 | 13,000 |
| 2022-02-21 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,400.00 | 25,600 |
| 2022-02-18 | 7,520.00 | 7,600.00 | 7,210.00 | 7,550.00 | 7,550.00 | 13,100 |
| 2022-02-17 | 7,500.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,500.00 | 7,300 |
| 2022-02-16 | 7,020.00 | 7,600.00 | 7,020.00 | 7,500.00 | 7,500.00 | 25,200 |
| 2022-02-15 | 7,490.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 32,700 |
| 2022-02-14 | 7,020.00 | 7,500.00 | 7,020.00 | 7,300.00 | 7,300.00 | 28,800 |
| 2022-02-11 | 7,600.00 | 7,600.00 | 7,300.00 | 7,310.00 | 7,310.00 | 16,400 |
| 2022-02-10 | 7,700.00 | 7,700.00 | 7,350.00 | 7,590.00 | 7,590.00 | 34,900 |
| 2022-02-09 | 7,260.00 | 7,600.00 | 7,260.00 | 7,410.00 | 7,410.00 | 4,300 |
| 2022-02-08 | 7,800.00 | 7,800.00 | 7,300.00 | 7,580.00 | 7,580.00 | 20,400 |
| 2022-02-07 | 7,850.00 | 7,850.00 | 7,500.00 | 7,600.00 | 7,600.00 | 8,300 |
| 2022-01-28 | 7,500.00 | 7,700.00 | 7,350.00 | 7,600.00 | 7,600.00 | 9,600 |
| 2022-01-27 | 7,890.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,700.00 | 3,900 |
| 2022-01-26 | 7,380.00 | 7,700.00 | 7,380.00 | 7,700.00 | 7,700.00 | 44,700 |
| 2022-01-25 | 8,000.00 | 8,000.00 | 7,390.00 | 7,800.00 | 7,800.00 | 15,800 |
| 2022-01-24 | 7,980.00 | 7,980.00 | 7,200.00 | 7,940.00 | 7,940.00 | 24,500 |
| 2022-01-21 | 8,000.00 | 8,000.00 | 7,040.00 | 7,690.00 | 7,690.00 | 60,100 |
| 2022-01-20 | 7,090.00 | 7,580.00 | 6,850.00 | 7,550.00 | 7,550.00 | 23,200 |
| 2022-01-19 | 7,010.00 | 7,440.00 | 6,920.00 | 7,090.00 | 7,090.00 | 34,200 |
| 2022-01-18 | 7,450.00 | 7,990.00 | 7,440.00 | 7,440.00 | 7,440.00 | 53,800 |
| 2022-01-17 | 8,490.00 | 8,490.00 | 7,450.00 | 8,000.00 | 8,000.00 | 51,600 |
| 2022-01-14 | 7,400.00 | 8,000.00 | 7,310.00 | 8,000.00 | 8,000.00 | 74,000 |
| 2022-01-13 | 7,830.00 | 8,200.00 | 7,830.00 | 7,850.00 | 7,850.00 | 83,300 |
| 2022-01-12 | 8,900.00 | 8,900.00 | 8,280.00 | 8,280.00 | 8,280.00 | 189,400 |
| 2022-01-11 | 8,750.00 | 9,000.00 | 8,160.00 | 8,900.00 | 8,900.00 | 143,200 |
| 2022-01-10 | 8,300.00 | 8,760.00 | 8,300.00 | 8,760.00 | 8,760.00 | 142,300 |
| 2022-01-07 | 7,900.00 | 8,190.00 | 7,800.00 | 8,190.00 | 8,190.00 | 199,000 |
| 2022-01-06 | 7,530.00 | 8,000.00 | 7,530.00 | 7,900.00 | 7,900.00 | 138,400 |
| 2022-01-05 | 8,000.00 | 8,300.00 | 7,950.00 | 7,970.00 | 7,970.00 | 131,100 |
| 2022-01-04 | 7,790.00 | 8,000.00 | 7,600.00 | 7,950.00 | 7,950.00 | 86,400 |
| 2021-12-31 | 8,010.00 | 8,210.00 | 7,800.00 | 7,800.00 | 7,800.00 | 220,200 |
| 2021-12-30 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 203,200 |
| 2021-12-29 | 7,600.00 | 7,600.00 | 7,250.00 | 7,390.00 | 7,390.00 | 64,900 |
| 2021-12-28 | 7,400.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 148,900 |
| 2021-12-27 | 8,000.00 | 8,000.00 | 7,440.00 | 7,500.00 | 7,500.00 | 95,900 |
| 2021-12-24 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 131,500 |
| 2021-12-23 | 7,180.00 | 7,600.00 | 7,180.00 | 7,600.00 | 7,600.00 | 267,800 |
| 2021-12-22 | 6,990.00 | 7,110.00 | 6,950.00 | 7,110.00 | 7,110.00 | 114,700 |
| 2021-12-21 | 6,900.00 | 6,900.00 | 6,750.00 | 6,890.00 | 6,890.00 | 55,100 |
| 2021-12-20 | 6,990.00 | 6,990.00 | 6,750.00 | 6,900.00 | 6,900.00 | 40,100 |
| 2021-12-17 | 6,920.00 | 6,990.00 | 6,600.00 | 6,950.00 | 6,950.00 | 63,100 |
| 2021-12-16 | 6,710.00 | 6,920.00 | 6,710.00 | 6,920.00 | 6,920.00 | 78,400 |
| 2021-12-15 | 6,530.00 | 6,900.00 | 6,530.00 | 6,710.00 | 6,710.00 | 27,100 |
| 2021-12-14 | 7,090.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 78,400 |
| 2021-12-13 | 6,400.00 | 6,980.00 | 6,400.00 | 6,860.00 | 6,860.00 | 39,700 |
| 2021-12-10 | 6,800.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,700.00 | 23,100 |
| 2021-12-09 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 35,700 |
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.