Taiwan - Delayed Quote TWD

Tycoons Group Enterprise Co.,Ltd. (2022.TW)

Compare
9.47 +0.17 (+1.83%)
At close: November 15 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 9.34 9.50 9.34 9.47 9.47 249,687
Nov 14, 2024 9.50 9.64 9.30 9.30 9.30 671,461
Nov 13, 2024 9.75 9.75 9.50 9.50 9.50 923,729
Nov 12, 2024 9.96 9.96 9.73 9.74 9.74 626,914
Nov 11, 2024 10.05 10.05 9.90 9.96 9.96 341,736
Nov 8, 2024 10.05 10.05 9.94 9.99 9.99 408,374
Nov 7, 2024 9.92 10.35 9.92 10.05 10.05 1,066,171
Nov 6, 2024 9.89 9.89 9.72 9.82 9.82 396,303
Nov 5, 2024 9.74 9.85 9.74 9.76 9.76 238,961
Nov 4, 2024 9.95 9.95 9.75 9.75 9.75 305,702
Nov 1, 2024 9.79 9.93 9.66 9.90 9.90 422,978
Oct 31, 2024 9.79 9.79 9.79 9.79 9.79 -
Oct 30, 2024 9.93 9.93 9.77 9.79 9.79 269,614
Oct 29, 2024 10.00 10.00 9.76 9.84 9.84 438,664
Oct 28, 2024 9.94 9.95 9.82 9.94 9.94 373,349
Oct 25, 2024 9.90 9.98 9.76 9.80 9.80 967,229
Oct 24, 2024 10.00 10.00 9.87 9.90 9.90 803,435
Oct 23, 2024 10.05 10.10 9.99 10.00 10.00 424,981
Oct 22, 2024 10.15 10.20 9.99 10.05 10.05 544,792
Oct 21, 2024 10.15 10.15 10.05 10.15 10.15 510,790
Oct 18, 2024 10.15 10.15 9.98 10.10 10.10 625,717
Oct 17, 2024 10.00 10.20 9.96 10.10 10.10 538,507
Oct 16, 2024 10.10 10.25 9.90 9.90 9.90 1,054,735
Oct 15, 2024 10.00 10.05 9.95 10.00 10.00 539,354
Oct 14, 2024 10.05 10.05 9.95 10.00 10.00 401,757
Oct 11, 2024 10.00 10.15 9.92 10.00 10.00 609,043
Oct 9, 2024 10.40 10.55 10.00 10.00 10.00 1,608,775
Oct 8, 2024 10.50 10.85 10.20 10.25 10.25 1,913,685
Oct 7, 2024 10.60 10.65 10.35 10.45 10.45 1,538,513
Oct 4, 2024 10.55 10.95 10.45 10.65 10.65 2,679,205
Oct 1, 2024 10.70 10.70 10.35 10.35 10.35 2,052,337
Sep 30, 2024 11.10 11.20 10.60 10.60 10.60 10,497,436
Sep 27, 2024 9.95 10.80 9.91 10.80 10.80 9,292,914
Sep 26, 2024 9.91 10.00 9.82 9.84 9.84 720,657
Sep 25, 2024 9.92 10.05 9.88 9.91 9.91 1,132,488
Sep 24, 2024 9.87 9.96 9.82 9.90 9.90 583,686
Sep 23, 2024 9.98 9.98 9.83 9.87 9.87 637,139
Sep 20, 2024 9.93 10.10 9.75 9.86 9.86 2,067,129
Sep 19, 2024 9.52 10.35 9.52 9.92 9.92 6,816,269
Sep 18, 2024 9.50 9.51 9.32 9.42 9.42 812,314
Sep 16, 2024 9.29 9.47 9.22 9.42 9.42 592,988
Sep 13, 2024 9.20 9.34 9.14 9.23 9.23 643,291
Sep 12, 2024 9.01 9.30 8.97 9.10 9.10 521,259
Sep 11, 2024 9.00 9.08 8.92 9.00 9.00 1,471,423
Sep 10, 2024 9.25 9.37 9.01 9.01 9.01 764,290
Sep 9, 2024 9.20 9.24 9.07 9.22 9.22 672,103
Sep 6, 2024 9.47 9.47 9.21 9.29 9.29 396,240
Sep 5, 2024 9.49 9.60 9.31 9.31 9.31 603,770
Sep 4, 2024 9.71 9.71 9.39 9.40 9.40 995,100
Sep 3, 2024 10.00 10.00 9.83 9.86 9.86 629,508
Sep 2, 2024 10.05 10.05 9.94 9.99 9.99 340,279
Aug 30, 2024 10.05 10.10 9.97 10.00 10.00 226,549
Aug 29, 2024 10.05 10.05 9.93 9.97 9.97 241,947
Aug 28, 2024 10.05 10.10 9.99 10.05 10.05 210,815
Aug 27, 2024 10.05 10.10 9.96 10.05 10.05 322,485
Aug 26, 2024 10.05 10.10 9.98 10.05 10.05 311,836
Aug 23, 2024 10.00 10.00 9.88 10.00 10.00 474,159
Aug 22, 2024 9.91 10.05 9.91 9.96 9.96 407,040
Aug 21, 2024 9.94 10.00 9.83 9.91 9.91 406,560
Aug 20, 2024 10.10 10.10 9.90 9.90 9.90 784,507
Aug 19, 2024 10.10 10.10 9.99 10.05 10.05 256,176
Aug 16, 2024 10.20 10.20 10.00 10.00 10.00 915,829
Aug 15, 2024 10.20 10.20 10.00 10.10 10.10 422,234
Aug 14, 2024 10.05 10.30 10.00 10.15 10.15 861,216
Aug 13, 2024 10.10 10.15 9.90 10.00 10.00 568,424
Aug 12, 2024 10.15 10.20 10.00 10.10 10.10 244,198
Aug 9, 2024 10.10 10.30 9.98 10.05 10.05 694,027
Aug 8, 2024 9.74 10.05 9.74 9.97 9.97 350,368
Aug 7, 2024 9.53 10.20 9.53 10.00 10.00 708,597
Aug 6, 2024 9.69 9.91 9.10 9.51 9.51 1,511,517
Aug 5, 2024 10.20 10.20 9.27 9.51 9.51 3,046,749
Aug 2, 2024 10.35 10.40 10.25 10.30 10.30 854,409
Aug 1, 2024 10.45 10.55 10.40 10.45 10.45 706,216
Jul 31, 2024 10.45 10.45 10.30 10.35 10.35 873,023
Jul 30, 2024 10.35 10.45 10.20 10.40 10.40 421,222
Jul 29, 2024 10.55 10.60 10.30 10.30 10.30 854,854
Jul 26, 2024 10.75 10.75 10.40 10.50 10.50 888,877
Jul 23, 2024 10.70 10.80 10.60 10.65 10.65 467,625
Jul 22, 2024 10.70 10.75 10.40 10.60 10.60 972,071
Jul 19, 2024 10.95 10.95 10.60 10.65 10.65 1,009,903
Jul 18, 2024 10.95 11.15 10.85 10.90 10.90 750,660
Jul 17, 2024 11.00 11.05 10.85 11.00 11.00 728,631
Jul 16, 2024 10.90 11.00 10.80 10.85 10.85 368,648
Jul 15, 2024 11.05 11.05 10.85 10.85 10.85 438,478
Jul 12, 2024 11.05 11.05 10.90 11.00 11.00 353,365
Jul 11, 2024 11.15 11.15 10.90 10.90 10.90 932,135
Jul 10, 2024 11.10 11.20 11.00 11.10 11.10 617,404
Jul 9, 2024 11.35 11.40 11.05 11.10 11.10 875,230
Jul 8, 2024 11.45 11.50 11.25 11.35 11.35 596,207
Jul 5, 2024 11.50 11.55 11.35 11.40 11.40 488,562
Jul 4, 2024 11.50 11.55 11.35 11.45 11.45 1,142,020
Jul 3, 2024 11.20 11.35 11.15 11.30 11.30 791,355
Jul 2, 2024 11.15 11.25 11.10 11.15 11.15 615,924
Jul 1, 2024 11.30 11.30 11.15 11.15 11.15 456,778
Jun 28, 2024 11.20 11.30 11.15 11.20 11.20 541,431
Jun 27, 2024 0.20 Dividend
Jun 27, 2024 11.15 11.25 11.05 11.20 11.20 696,632
Jun 26, 2024 11.45 11.45 11.30 11.35 11.15 598,339
Jun 25, 2024 11.45 11.45 11.20 11.35 11.15 480,401
Jun 24, 2024 11.50 11.50 11.30 11.35 11.15 557,873
Jun 21, 2024 11.30 11.95 11.30 11.45 11.25 1,625,562
Jun 20, 2024 11.30 11.60 11.25 11.30 11.10 1,169,770
Jun 19, 2024 11.50 11.50 11.20 11.25 11.05 821,934
Jun 18, 2024 11.40 11.45 11.20 11.40 11.20 704,107
Jun 17, 2024 11.30 11.35 11.10 11.30 11.10 482,509
Jun 14, 2024 11.10 11.25 11.05 11.25 11.05 687,650
Jun 13, 2024 11.25 11.35 11.10 11.10 10.90 706,050
Jun 12, 2024 11.00 11.30 11.00 11.20 11.00 984,990
Jun 11, 2024 11.55 11.60 11.35 11.35 11.15 1,021,760
Jun 7, 2024 11.40 11.70 11.40 11.60 11.40 728,676
Jun 6, 2024 11.85 11.85 11.40 11.40 11.20 1,499,257
Jun 5, 2024 12.05 12.05 11.75 11.80 11.59 649,431
Jun 4, 2024 12.10 12.10 11.90 11.95 11.74 498,370
Jun 3, 2024 12.05 12.10 11.90 12.05 11.84 422,264
May 31, 2024 11.90 12.10 11.90 12.00 11.79 403,520
May 30, 2024 12.10 12.15 11.90 11.90 11.69 555,293
May 29, 2024 12.30 12.30 12.00 12.05 11.84 740,378
May 28, 2024 11.95 12.25 11.90 12.15 11.94 956,504
May 27, 2024 12.05 12.05 11.75 11.90 11.69 706,218
May 24, 2024 11.90 12.05 11.60 11.90 11.69 782,879
May 23, 2024 12.55 12.55 12.05 12.05 11.84 1,603,481
May 22, 2024 12.80 12.90 12.40 12.45 12.23 1,835,685
May 21, 2024 12.85 13.55 12.80 12.80 12.57 5,045,946
May 20, 2024 12.40 13.05 12.40 12.75 12.53 4,155,895
May 17, 2024 12.30 12.35 12.20 12.30 12.08 955,511
May 16, 2024 12.40 12.40 12.10 12.25 12.03 1,473,984
May 15, 2024 12.30 12.45 12.20 12.25 12.03 1,236,408
May 14, 2024 12.30 12.45 12.10 12.10 11.89 922,120
May 13, 2024 12.10 12.30 12.00 12.15 11.94 921,636
May 10, 2024 11.95 12.15 11.75 12.05 11.84 690,098
May 9, 2024 11.90 12.00 11.85 11.85 11.64 400,179
May 8, 2024 12.00 12.00 11.90 11.90 11.69 259,618
May 7, 2024 12.25 12.30 11.85 12.00 11.79 585,809
May 6, 2024 12.15 12.15 11.90 12.10 11.89 700,734
May 3, 2024 12.25 12.35 12.10 12.10 11.89 656,927
May 2, 2024 12.15 12.30 12.15 12.25 12.03 516,980
Apr 30, 2024 12.40 12.50 12.25 12.25 12.03 541,948
Apr 29, 2024 12.35 12.55 12.30 12.40 12.18 1,034,773
Apr 26, 2024 12.25 12.25 12.10 12.20 11.99 607,984
Apr 25, 2024 12.30 12.30 12.05 12.15 11.94 473,392
Apr 24, 2024 12.35 12.50 12.25 12.30 12.08 717,554
Apr 23, 2024 12.30 12.55 12.25 12.45 12.23 1,101,857
Apr 22, 2024 12.25 12.45 12.00 12.20 11.99 794,305
Apr 19, 2024 12.40 12.40 11.80 12.15 11.94 1,428,508
Apr 18, 2024 12.10 12.60 11.95 12.35 12.13 2,374,736
Apr 17, 2024 11.85 12.15 11.85 12.05 11.84 1,152,337
Apr 16, 2024 12.00 12.15 11.85 11.85 11.64 1,294,500
Apr 15, 2024 12.20 12.45 12.10 12.10 11.89 1,755,056
Apr 12, 2024 12.90 12.90 12.25 12.35 12.13 2,492,106
Apr 11, 2024 13.00 13.20 12.60 12.75 12.53 3,222,771
Apr 10, 2024 12.80 12.90 12.55 12.60 12.38 4,145,523
Apr 9, 2024 12.20 12.95 12.00 12.70 12.48 6,358,230
Apr 8, 2024 11.65 12.25 11.65 12.00 11.79 2,260,645
Apr 3, 2024 11.80 12.20 11.50 11.60 11.40 3,798,553
Apr 2, 2024 11.35 11.60 11.25 11.55 11.35 1,643,738
Apr 1, 2024 11.35 11.70 11.10 11.25 11.05 2,170,363
Mar 29, 2024 11.00 11.20 10.85 11.20 11.00 1,242,000
Mar 28, 2024 11.05 11.10 10.85 10.85 10.66 1,128,637
Mar 27, 2024 10.70 10.95 10.70 10.85 10.66 445,021
Mar 26, 2024 10.95 11.00 10.70 10.70 10.51 784,144
Mar 25, 2024 10.70 11.00 10.70 10.80 10.61 862,896
Mar 22, 2024 10.65 10.85 10.65 10.70 10.51 834,328
Mar 21, 2024 10.60 10.75 10.50 10.60 10.41 500,610
Mar 20, 2024 10.75 10.75 10.40 10.55 10.36 919,354
Mar 19, 2024 10.80 11.05 10.50 10.60 10.41 1,068,733
Mar 18, 2024 10.80 10.90 10.65 10.80 10.61 1,008,845
Mar 15, 2024 11.10 11.65 10.50 10.90 10.71 11,817,852
Mar 14, 2024 10.40 11.10 10.40 11.10 10.90 2,584,818
Mar 13, 2024 10.45 10.45 10.00 10.10 9.92 2,292,538
Mar 12, 2024 10.35 10.50 10.30 10.45 10.27 1,220,776
Mar 11, 2024 10.45 10.70 10.20 10.35 10.17 1,545,463
Mar 8, 2024 10.75 10.80 10.40 10.45 10.27 1,717,427
Mar 7, 2024 11.00 11.00 10.75 10.85 10.66 1,533,880
Mar 6, 2024 11.00 11.25 10.95 11.00 10.81 844,591
Mar 5, 2024 11.15 11.25 11.00 11.00 10.81 897,667
Mar 4, 2024 11.25 11.30 11.15 11.15 10.95 377,569
Mar 1, 2024 11.40 11.40 11.20 11.25 11.05 354,635
Feb 29, 2024 11.30 11.40 11.20 11.35 11.15 433,908
Feb 27, 2024 11.45 11.50 11.15 11.30 11.10 479,891
Feb 26, 2024 11.55 11.60 11.35 11.40 11.20 503,385
Feb 23, 2024 11.55 11.65 11.45 11.45 11.25 579,711
Feb 22, 2024 11.60 11.60 11.45 11.55 11.35 776,051
Feb 21, 2024 11.70 11.75 11.55 11.60 11.40 604,746
Feb 20, 2024 11.85 11.85 11.55 11.65 11.44 571,336
Feb 19, 2024 11.50 11.85 11.50 11.80 11.59 934,216
Feb 16, 2024 11.05 11.55 11.05 11.45 11.25 970,831
Feb 15, 2024 11.15 11.15 10.80 11.05 10.86 571,534
Feb 5, 2024 11.30 11.35 11.00 11.05 10.86 853,922
Feb 2, 2024 11.30 11.40 11.25 11.30 11.10 266,848
Feb 1, 2024 11.30 11.45 11.20 11.30 11.10 559,338
Jan 31, 2024 11.35 11.45 11.30 11.30 11.10 327,992
Jan 30, 2024 11.55 11.55 11.35 11.35 11.15 359,650
Jan 29, 2024 11.55 11.65 11.40 11.55 11.35 405,494
Jan 26, 2024 11.45 11.55 11.35 11.50 11.30 315,773
Jan 25, 2024 11.70 11.70 11.40 11.45 11.25 405,239
Jan 24, 2024 11.45 11.80 11.45 11.55 11.35 746,717
Jan 23, 2024 11.40 11.50 11.30 11.40 11.20 464,903
Jan 22, 2024 11.40 11.45 11.30 11.35 11.15 305,974
Jan 19, 2024 11.35 11.40 11.25 11.30 11.10 361,403
Jan 18, 2024 11.30 11.50 11.20 11.35 11.15 370,476
Jan 17, 2024 11.50 11.55 11.30 11.30 11.10 930,516
Jan 16, 2024 11.85 11.85 11.50 11.50 11.30 665,131
Jan 15, 2024 11.85 11.85 11.70 11.80 11.59 292,385
Jan 12, 2024 11.80 12.05 11.75 11.80 11.59 481,991
Jan 11, 2024 12.00 12.15 11.75 11.85 11.64 883,459
Jan 10, 2024 12.10 12.20 11.85 11.90 11.69 603,728
Jan 9, 2024 12.55 12.55 12.05 12.05 11.84 1,157,081
Jan 8, 2024 12.60 12.65 12.40 12.45 12.23 562,972
Jan 5, 2024 12.60 12.75 12.50 12.55 12.33 733,796
Jan 4, 2024 12.70 12.95 12.60 12.75 12.53 1,389,898
Jan 3, 2024 12.75 12.75 12.40 12.65 12.43 786,976
Jan 2, 2024 12.85 12.85 12.60 12.65 12.43 519,843
Dec 29, 2023 12.85 12.90 12.70 12.75 12.53 483,651
Dec 28, 2023 12.70 13.05 12.65 12.75 12.53 1,150,605
Dec 27, 2023 13.00 13.10 12.85 12.85 12.62 1,203,070
Dec 26, 2023 12.90 13.05 12.70 12.90 12.67 1,335,687
Dec 25, 2023 13.20 13.70 12.90 12.90 12.67 5,587,952
Dec 22, 2023 13.00 13.05 12.65 12.75 12.53 2,312,204
Dec 21, 2023 13.35 13.60 13.05 13.10 12.87 2,810,085
Dec 20, 2023 13.55 14.30 13.35 13.35 13.11 7,081,587
Dec 19, 2023 12.95 13.75 12.35 13.55 13.31 8,645,759
Dec 18, 2023 12.85 13.75 12.80 12.80 12.57 14,621,442
Dec 15, 2023 11.65 12.70 11.65 12.70 12.48 5,427,691
Dec 14, 2023 11.70 11.75 11.50 11.55 11.35 478,415
Dec 13, 2023 11.55 11.65 11.50 11.60 11.40 331,989
Dec 12, 2023 11.75 11.75 11.50 11.55 11.35 624,661
Dec 11, 2023 11.80 11.85 11.60 11.70 11.49 479,480
Dec 8, 2023 11.85 11.90 11.70 11.80 11.59 397,262
Dec 7, 2023 12.10 12.10 11.80 11.85 11.64 644,663
Dec 6, 2023 11.95 12.60 11.95 12.10 11.89 2,289,150
Dec 5, 2023 11.90 11.95 11.75 11.85 11.64 616,314
Dec 4, 2023 11.95 11.95 11.80 11.90 11.69 509,587
Dec 1, 2023 11.75 11.85 11.65 11.85 11.64 485,556
Nov 30, 2023 11.90 11.90 11.60 11.65 11.44 328,236
Nov 29, 2023 11.90 11.95 11.75 11.80 11.59 383,053
Nov 28, 2023 11.65 11.95 11.65 11.90 11.69 928,169
Nov 27, 2023 11.70 11.75 11.60 11.60 11.40 345,416
Nov 24, 2023 11.70 11.80 11.55 11.60 11.40 321,912
Nov 23, 2023 11.65 11.80 11.60 11.70 11.49 438,657
Nov 22, 2023 11.75 11.75 11.55 11.55 11.35 424,973
Nov 21, 2023 11.55 11.80 11.40 11.60 11.40 939,013
Nov 20, 2023 11.40 11.50 11.35 11.45 11.25 385,027
Nov 17, 2023 11.50 11.60 11.35 11.35 11.15 448,652
Nov 16, 2023 11.50 11.55 11.40 11.50 11.30 281,932
Nov 15, 2023 11.40 11.60 11.30 11.45 11.25 539,384

Related Tickers