Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 6,800.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 19,500 |
| 2021-12-07 | 6,800.00 | 6,920.00 | 6,600.00 | 6,800.00 | 6,800.00 | 53,000 |
| 2021-12-06 | 6,950.00 | 6,950.00 | 6,470.00 | 6,470.00 | 6,470.00 | 90,600 |
| 2021-12-03 | 7,300.00 | 7,300.00 | 6,930.00 | 6,950.00 | 6,950.00 | 50,500 |
| 2021-12-02 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 53,600 |
| 2021-12-01 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 104,600 |
| 2021-11-30 | 7,280.00 | 7,440.00 | 7,040.00 | 7,120.00 | 7,120.00 | 68,100 |
| 2021-11-29 | 7,650.00 | 7,650.00 | 7,100.00 | 7,450.00 | 7,450.00 | 73,800 |
| 2021-11-26 | 6,900.00 | 7,290.00 | 6,850.00 | 7,290.00 | 7,290.00 | 113,400 |
| 2021-11-25 | 6,830.00 | 7,000.00 | 6,790.00 | 6,820.00 | 6,820.00 | 98,200 |
| 2021-11-24 | 8,240.00 | 8,250.00 | 7,300.00 | 7,300.00 | 7,300.00 | 58,800 |
| 2021-11-23 | 6,780.00 | 7,780.00 | 6,780.00 | 7,780.00 | 7,780.00 | 109,600 |
| 2021-11-22 | 8,010.00 | 8,360.00 | 7,280.00 | 7,280.00 | 7,280.00 | 187,200 |
| 2021-11-19 | 7,820.00 | 7,820.00 | 7,500.00 | 7,820.00 | 7,820.00 | 340,600 |
| 2021-11-18 | 7,310.00 | 7,310.00 | 7,300.00 | 7,310.00 | 7,310.00 | 83,100 |
| 2021-11-17 | 6,200.00 | 6,840.00 | 6,100.00 | 6,840.00 | 6,840.00 | 109,800 |
| 2021-11-16 | 6,950.00 | 6,950.00 | 6,060.00 | 6,400.00 | 6,400.00 | 321,500 |
| 2021-11-15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 82,400 |
| 2021-11-12 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 67,600 |
| 2021-11-11 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 61,700 |
| 2021-11-10 | 5,100.00 | 5,320.00 | 5,000.00 | 5,320.00 | 5,320.00 | 220,500 |
| 2021-11-09 | 4,990.00 | 5,050.00 | 4,890.00 | 4,980.00 | 4,980.00 | 59,800 |
| 2021-11-08 | 5,150.00 | 5,150.00 | 4,690.00 | 4,980.00 | 4,980.00 | 73,400 |
| 2021-11-05 | 4,710.00 | 5,100.00 | 4,710.00 | 5,040.00 | 5,040.00 | 74,700 |
| 2021-11-04 | 4,960.00 | 4,960.00 | 4,680.00 | 4,860.00 | 4,860.00 | 41,600 |
| 2021-11-03 | 5,100.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | 132,700 |
| 2021-11-02 | 5,100.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | 113,000 |
| 2021-11-01 | 4,900.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,970.00 | 213,000 |
| 2021-10-29 | 4,610.00 | 4,710.00 | 4,580.00 | 4,710.00 | 4,710.00 | 71,900 |
| 2021-10-28 | 4,700.00 | 4,700.00 | 4,550.00 | 4,600.00 | 4,600.00 | 19,300 |
| 2021-10-27 | 4,470.00 | 4,750.00 | 4,470.00 | 4,690.00 | 4,690.00 | 43,900 |
| 2021-10-26 | 4,480.00 | 4,480.00 | 4,300.00 | 4,470.00 | 4,470.00 | 32,300 |
| 2021-10-25 | 4,570.00 | 4,570.00 | 4,450.00 | 4,480.00 | 4,480.00 | 17,900 |
| 2021-10-22 | 4,580.00 | 4,580.00 | 4,500.00 | 4,580.00 | 4,580.00 | 22,700 |
| 2021-10-21 | 4,580.00 | 4,580.00 | 4,450.00 | 4,580.00 | 4,580.00 | 41,800 |
| 2021-10-20 | 4,300.00 | 4,600.00 | 4,300.00 | 4,580.00 | 4,580.00 | 23,200 |
← NewerPage 19 of 19 · 1,116 trading days
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.