Taicera Enterprise Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2024-08-02 | 3,280.00 | 3,490.00 | 3,270.00 | 3,330.00 | 3,330.00 | 4,600 |
| 2024-08-01 | 3,070.00 | 3,280.00 | 3,070.00 | 3,280.00 | 3,280.00 | 500 |
| 2024-07-31 | 3,280.00 | 3,280.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1,100 |
| 2024-07-30 | 3,440.00 | 3,440.00 | 3,070.00 | 3,080.00 | 3,080.00 | 1,800 |
| 2024-07-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 300 |
| 2024-07-19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2024-07-17 | 3,210.00 | 3,440.00 | 3,210.00 | 3,440.00 | 3,440.00 | 1,700 |
| 2024-07-16 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1,100 |
| 2024-07-15 | 3,590.00 | 3,590.00 | 3,580.00 | 3,590.00 | 3,590.00 | 1,000 |
| 2024-07-12 | 3,410.00 | 3,590.00 | 3,410.00 | 3,590.00 | 3,590.00 | 500 |
| 2024-07-10 | 3,650.00 | 3,660.00 | 3,650.00 | 3,660.00 | 3,660.00 | 200 |
| 2024-07-08 | 3,670.00 | 3,670.00 | 3,660.00 | 3,660.00 | 3,660.00 | 300 |
| 2024-07-05 | 3,410.00 | 3,670.00 | 3,400.00 | 3,450.00 | 3,450.00 | 2,200 |
| 2024-07-04 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 200 |
| 2024-07-03 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2024-07-02 | 3,530.00 | 3,660.00 | 3,530.00 | 3,660.00 | 3,660.00 | 3,700 |
| 2024-07-01 | 3,440.00 | 3,530.00 | 3,440.00 | 3,530.00 | 3,530.00 | 300 |
| 2024-06-28 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 100 |
| 2024-06-27 | 3,500.00 | 3,670.00 | 3,500.00 | 3,670.00 | 3,670.00 | 3,800 |
| 2024-06-26 | 3,410.00 | 3,760.00 | 3,390.00 | 3,760.00 | 3,760.00 | 6,600 |
| 2024-06-25 | 3,500.00 | 3,640.00 | 3,410.00 | 3,640.00 | 3,640.00 | 3,900 |
| 2024-06-24 | 3,500.00 | 3,690.00 | 3,410.00 | 3,660.00 | 3,660.00 | 4,000 |
| 2024-06-21 | 3,730.00 | 3,730.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4,400 |
| 2024-06-20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2024-06-19 | 3,740.00 | 3,740.00 | 3,510.00 | 3,730.00 | 3,730.00 | 400 |
| 2024-06-18 | 3,890.00 | 3,890.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,600 |
| 2024-06-17 | 3,890.00 | 3,890.00 | 3,670.00 | 3,680.00 | 3,680.00 | 2,300 |
| 2024-06-13 | 4,020.00 | 4,020.00 | 3,840.00 | 3,940.00 | 3,940.00 | 3,900 |
| 2024-06-12 | 3,800.00 | 4,060.00 | 3,550.00 | 3,800.00 | 3,800.00 | 1,600 |
| 2024-06-11 | 3,560.00 | 3,800.00 | 3,550.00 | 3,800.00 | 3,800.00 | 3,400 |
| 2024-06-06 | 3,480.00 | 3,810.00 | 3,480.00 | 3,810.00 | 3,810.00 | 500 |
| 2024-06-05 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 200 |
| 2024-06-04 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 100 |
| 2024-06-03 | 3,590.00 | 3,700.00 | 3,590.00 | 3,700.00 | 3,700.00 | 300 |
| 2024-05-31 | 3,600.00 | 3,600.00 | 3,570.00 | 3,590.00 | 3,590.00 | 7,900 |
| 2024-05-29 | 3,500.00 | 3,720.00 | 3,500.00 | 3,720.00 | 3,720.00 | 1,100 |
| 2024-05-28 | 3,700.00 | 3,700.00 | 3,660.00 | 3,660.00 | 3,660.00 | 700 |
| 2024-05-27 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,000 |
| 2024-05-24 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 3,780.00 | 200 |
| 2024-05-22 | 3,880.00 | 3,880.00 | 3,790.00 | 3,790.00 | 3,790.00 | 400 |
| 2024-05-21 | 3,750.00 | 3,750.00 | 3,500.00 | 3,690.00 | 3,690.00 | 6,400 |
| 2024-05-20 | 3,500.00 | 3,680.00 | 3,400.00 | 3,680.00 | 3,680.00 | 4,400 |
| 2024-05-17 | 3,790.00 | 3,790.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,400 |
| 2024-05-16 | 3,910.00 | 3,910.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,200 |
| 2024-05-15 | 3,930.00 | 3,930.00 | 3,610.00 | 3,790.00 | 3,790.00 | 2,700 |
| 2024-05-14 | 3,590.00 | 3,880.00 | 3,560.00 | 3,880.00 | 3,880.00 | 10,200 |
| 2024-05-13 | 3,840.00 | 3,840.00 | 3,590.00 | 3,810.00 | 3,810.00 | 500 |
| 2024-05-10 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 200 |
| 2024-05-09 | 3,650.00 | 3,670.00 | 3,650.00 | 3,670.00 | 3,670.00 | 12,700 |
| 2024-05-08 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1,000 |
| 2024-05-07 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 500 |
| 2024-05-06 | 3,480.00 | 3,480.00 | 3,350.00 | 3,450.00 | 3,450.00 | 1,500 |
| 2024-05-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,000 |
| 2024-04-26 | 3,550.00 | 3,800.00 | 3,550.00 | 3,800.00 | 3,800.00 | 5,200 |
| 2024-04-25 | 3,830.00 | 3,830.00 | 3,570.00 | 3,570.00 | 3,570.00 | 1,200 |
| 2024-04-24 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0 |
| 2024-04-23 | 3,570.00 | 3,950.00 | 3,570.00 | 3,600.00 | 3,600.00 | 300 |
| 2024-04-22 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 3,830.00 | 200 |
| 2024-04-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
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.