Taiwan - Delayed Quote TWD

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

Compare
8.70
+0.30
+(3.57%)
At close: January 17 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.488.858.408.708.701,000,079
Jan 16, 20258.538.618.388.408.40456,734
Jan 15, 20258.088.798.048.388.381,584,230
Jan 14, 20258.028.117.958.038.03522,794
Jan 13, 20258.058.057.818.008.00501,832
Jan 10, 20258.018.127.988.038.03336,233
Jan 9, 20258.198.197.958.008.00417,222
Jan 8, 20258.088.188.028.178.17464,890
Jan 7, 20258.388.388.078.088.08643,562
Jan 6, 20258.258.378.228.328.32496,771
Jan 3, 20258.318.448.178.288.28512,865
Jan 2, 20258.518.568.328.338.33556,111
Dec 31, 20248.738.738.518.518.51380,503
Dec 30, 20248.798.798.658.708.70208,684
Dec 27, 20248.798.858.728.788.78121,442
Dec 26, 20248.738.848.728.758.75384,373
Dec 25, 20248.648.758.648.738.73146,017
Dec 24, 20248.628.758.628.638.63235,933
Dec 23, 20248.668.778.598.618.61487,136
Dec 20, 20248.668.798.608.608.60483,414
Dec 19, 20248.908.918.708.708.70717,665
Dec 18, 20248.838.948.808.918.91392,885
Dec 17, 20249.109.108.808.838.83857,627
Dec 16, 20249.339.339.009.009.00467,756
Dec 13, 20249.379.379.179.289.28497,928
Dec 12, 20249.279.359.269.309.30262,504
Dec 11, 20249.249.329.209.309.30234,876
Dec 10, 20249.249.489.249.249.24462,191
Dec 9, 20249.339.439.259.269.26295,616
Dec 6, 20249.279.399.239.339.33390,740
Dec 5, 20249.259.309.209.249.24298,643
Dec 4, 20249.309.309.219.259.25282,405
Dec 3, 20249.259.259.179.259.25311,700
Dec 2, 20249.279.339.209.209.20343,379
Nov 29, 20249.399.399.209.249.24339,621
Nov 28, 20249.359.489.259.369.36434,377
Nov 27, 20249.509.519.319.369.36600,606
Nov 26, 20249.409.619.399.509.50505,107
Nov 25, 20249.419.439.359.409.40454,367
Nov 22, 20249.339.459.279.359.35411,525
Nov 21, 20249.369.399.279.309.30494,513
Nov 20, 20249.379.379.379.379.37481,795
Nov 19, 20249.489.569.469.509.50263,364
Nov 18, 20249.489.539.429.489.48257,245
Nov 15, 20249.349.509.349.479.47249,687
Nov 14, 20249.509.649.309.309.30671,461
Nov 13, 20249.759.759.509.509.50923,729
Nov 12, 20249.969.969.739.749.74626,914
Nov 11, 202410.0510.059.909.969.96341,736
Nov 8, 202410.0510.059.949.999.99408,374
Nov 7, 20249.9210.359.9210.0510.051,066,171
Nov 6, 20249.899.899.729.829.82396,303
Nov 5, 20249.749.859.749.769.76238,961
Nov 4, 20249.959.959.759.759.75305,702
Nov 1, 20249.799.939.669.909.90422,978
Oct 30, 20249.939.939.779.799.79269,614
Oct 29, 202410.0010.009.769.849.84438,664
Oct 28, 20249.949.959.829.949.94373,349
Oct 25, 20249.909.989.769.809.80967,229
Oct 24, 202410.0010.009.879.909.90803,435
Oct 23, 202410.0510.109.9910.0010.00424,981
Oct 22, 202410.1510.209.9910.0510.05544,792
Oct 21, 202410.1510.1510.0510.1510.15510,790
Oct 18, 202410.1510.159.9810.1010.10625,717
Oct 17, 202410.0010.209.9610.1010.10538,507
Oct 16, 202410.1010.259.909.909.901,054,735
Oct 15, 202410.0010.059.9510.0010.00539,354
Oct 14, 202410.0510.059.9510.0010.00401,757
Oct 11, 202410.0010.159.9210.0010.00609,043
Oct 9, 202410.4010.5510.0010.0010.001,608,775
Oct 8, 202410.5010.8510.2010.2510.251,913,685
Oct 7, 202410.6010.6510.3510.4510.451,538,513
Oct 4, 202410.5510.9510.4510.6510.652,679,205
Oct 1, 202410.7010.7010.3510.3510.352,052,337
Sep 30, 202411.1011.2010.6010.6010.6010,497,436
Sep 27, 20249.9510.809.9110.8010.809,292,914
Sep 26, 20249.9110.009.829.849.84720,657
Sep 25, 20249.9210.059.889.919.911,132,488
Sep 24, 20249.879.969.829.909.90583,686
Sep 23, 20249.989.989.839.879.87637,139
Sep 20, 20249.9310.109.759.869.862,067,129
Sep 19, 20249.5210.359.529.929.926,816,269
Sep 18, 20249.509.519.329.429.42812,314
Sep 16, 20249.299.479.229.429.42592,988
Sep 13, 20249.209.349.149.239.23643,291
Sep 12, 20249.019.308.979.109.10521,259
Sep 11, 20249.009.088.929.009.001,471,423
Sep 10, 20249.259.379.019.019.01764,290
Sep 9, 20249.209.249.079.229.22672,103
Sep 6, 20249.479.479.219.299.29396,240
Sep 5, 20249.499.609.319.319.31603,770
Sep 4, 20249.719.719.399.409.40995,100
Sep 3, 202410.0010.009.839.869.86629,508
Sep 2, 202410.0510.059.949.999.99340,279
Aug 30, 202410.0510.109.9710.0010.00226,549
Aug 29, 202410.0510.059.939.979.97241,947
Aug 28, 202410.0510.109.9910.0510.05210,815
Aug 27, 202410.0510.109.9610.0510.05322,485
Aug 26, 202410.0510.109.9810.0510.05311,836
Aug 23, 202410.0010.009.8810.0010.00474,159
Aug 22, 20249.9110.059.919.969.96407,040
Aug 21, 20249.9410.009.839.919.91406,560
Aug 20, 202410.1010.109.909.909.90784,507
Aug 19, 202410.1010.109.9910.0510.05256,176
Aug 16, 202410.2010.2010.0010.0010.00915,829
Aug 15, 202410.2010.2010.0010.1010.10422,234
Aug 14, 202410.0510.3010.0010.1510.15861,216
Aug 13, 202410.1010.159.9010.0010.00568,424
Aug 12, 202410.1510.2010.0010.1010.10244,198
Aug 9, 202410.1010.309.9810.0510.05694,027
Aug 8, 20249.7410.059.749.979.97350,368
Aug 7, 20249.5310.209.5310.0010.00708,597
Aug 6, 20249.699.919.109.519.511,511,517
Aug 5, 202410.2010.209.279.519.513,046,749
Aug 2, 202410.3510.4010.2510.3010.30854,409
Aug 1, 202410.4510.5510.4010.4510.45706,216
Jul 31, 202410.4510.4510.3010.3510.35873,023
Jul 30, 202410.3510.4510.2010.4010.40421,222
Jul 29, 202410.5510.6010.3010.3010.30854,854
Jul 26, 202410.7510.7510.4010.5010.50888,877
Jul 23, 202410.7010.8010.6010.6510.65467,625
Jul 22, 202410.7010.7510.4010.6010.60972,071
Jul 19, 202410.9510.9510.6010.6510.651,009,903
Jul 18, 202410.9511.1510.8510.9010.90750,660
Jul 17, 202411.0011.0510.8511.0011.00728,631
Jul 16, 202410.9011.0010.8010.8510.85368,648
Jul 15, 202411.0511.0510.8510.8510.85438,478
Jul 12, 202411.0511.0510.9011.0011.00353,365
Jul 11, 202411.1511.1510.9010.9010.90932,135
Jul 10, 202411.1011.2011.0011.1011.10617,404
Jul 9, 202411.3511.4011.0511.1011.10875,230
Jul 8, 202411.4511.5011.2511.3511.35596,207
Jul 5, 202411.5011.5511.3511.4011.40488,562
Jul 4, 202411.5011.5511.3511.4511.451,142,020
Jul 3, 202411.2011.3511.1511.3011.30791,355
Jul 2, 202411.1511.2511.1011.1511.15615,924
Jul 1, 202411.3011.3011.1511.1511.15456,778
Jun 28, 202411.2011.3011.1511.2011.20541,431
Jun 27, 2024 0.20 Dividend
Jun 27, 202411.1511.2511.0511.2011.20696,632
Jun 26, 202411.4511.4511.3011.3511.15598,339
Jun 25, 202411.4511.4511.2011.3511.15480,401
Jun 24, 202411.5011.5011.3011.3511.15557,873
Jun 21, 202411.3011.9511.3011.4511.251,625,562
Jun 20, 202411.3011.6011.2511.3011.101,169,770
Jun 19, 202411.5011.5011.2011.2511.05821,934
Jun 18, 202411.4011.4511.2011.4011.20704,107
Jun 17, 202411.3011.3511.1011.3011.10482,509
Jun 14, 202411.1011.2511.0511.2511.05687,650
Jun 13, 202411.2511.3511.1011.1010.90706,050
Jun 12, 202411.0011.3011.0011.2011.00984,990
Jun 11, 202411.5511.6011.3511.3511.151,021,760
Jun 7, 202411.4011.7011.4011.6011.40728,676
Jun 6, 202411.8511.8511.4011.4011.201,499,257
Jun 5, 202412.0512.0511.7511.8011.59649,431
Jun 4, 202412.1012.1011.9011.9511.74498,370
Jun 3, 202412.0512.1011.9012.0511.84422,264
May 31, 202411.9012.1011.9012.0011.79403,520
May 30, 202412.1012.1511.9011.9011.69555,293
May 29, 202412.3012.3012.0012.0511.84740,378
May 28, 202411.9512.2511.9012.1511.94956,504
May 27, 202412.0512.0511.7511.9011.69706,218
May 24, 202411.9012.0511.6011.9011.69782,879
May 23, 202412.5512.5512.0512.0511.841,603,481
May 22, 202412.8012.9012.4012.4512.231,835,685
May 21, 202412.8513.5512.8012.8012.575,045,946
May 20, 202412.4013.0512.4012.7512.534,155,895
May 17, 202412.3012.3512.2012.3012.08955,511
May 16, 202412.4012.4012.1012.2512.031,473,984
May 15, 202412.3012.4512.2012.2512.031,236,408
May 14, 202412.3012.4512.1012.1011.89922,120
May 13, 202412.1012.3012.0012.1511.94921,636
May 10, 202411.9512.1511.7512.0511.84690,098
May 9, 202411.9012.0011.8511.8511.64400,179
May 8, 202412.0012.0011.9011.9011.69259,618
May 7, 202412.2512.3011.8512.0011.79585,809
May 6, 202412.1512.1511.9012.1011.89700,734
May 3, 202412.2512.3512.1012.1011.89656,927
May 2, 202412.1512.3012.1512.2512.03516,980
Apr 30, 202412.4012.5012.2512.2512.03541,948
Apr 29, 202412.3512.5512.3012.4012.181,034,773
Apr 26, 202412.2512.2512.1012.2011.99607,984
Apr 25, 202412.3012.3012.0512.1511.94473,392
Apr 24, 202412.3512.5012.2512.3012.08717,554
Apr 23, 202412.3012.5512.2512.4512.231,101,857
Apr 22, 202412.2512.4512.0012.2011.99794,305
Apr 19, 202412.4012.4011.8012.1511.941,428,508
Apr 18, 202412.1012.6011.9512.3512.132,374,736
Apr 17, 202411.8512.1511.8512.0511.841,152,337
Apr 16, 202412.0012.1511.8511.8511.641,294,500
Apr 15, 202412.2012.4512.1012.1011.891,755,056
Apr 12, 202412.9012.9012.2512.3512.132,492,106
Apr 11, 202413.0013.2012.6012.7512.533,222,771
Apr 10, 202412.8012.9012.5512.6012.384,145,523
Apr 9, 202412.2012.9512.0012.7012.486,358,230
Apr 8, 202411.6512.2511.6512.0011.792,260,645
Apr 3, 202411.8012.2011.5011.6011.403,798,553
Apr 2, 202411.3511.6011.2511.5511.351,643,738
Apr 1, 202411.3511.7011.1011.2511.052,170,363
Mar 29, 202411.0011.2010.8511.2011.001,242,000
Mar 28, 202411.0511.1010.8510.8510.661,128,637
Mar 27, 202410.7010.9510.7010.8510.66445,021
Mar 26, 202410.9511.0010.7010.7010.51784,144
Mar 25, 202410.7011.0010.7010.8010.61862,896
Mar 22, 202410.6510.8510.6510.7010.51834,328
Mar 21, 202410.6010.7510.5010.6010.41500,610
Mar 20, 202410.7510.7510.4010.5510.36919,354
Mar 19, 202410.8011.0510.5010.6010.411,068,733
Mar 18, 202410.8010.9010.6510.8010.611,008,845
Mar 15, 202411.1011.6510.5010.9010.7111,817,852
Mar 14, 202410.4011.1010.4011.1010.902,584,818
Mar 13, 202410.4510.4510.0010.109.922,292,538
Mar 12, 202410.3510.5010.3010.4510.271,220,776
Mar 11, 202410.4510.7010.2010.3510.171,545,463
Mar 8, 202410.7510.8010.4010.4510.271,717,427
Mar 7, 202411.0011.0010.7510.8510.661,533,880
Mar 6, 202411.0011.2510.9511.0010.81844,591
Mar 5, 202411.1511.2511.0011.0010.81897,667
Mar 4, 202411.2511.3011.1511.1510.95377,569
Mar 1, 202411.4011.4011.2011.2511.05354,635
Feb 29, 202411.3011.4011.2011.3511.15433,908
Feb 27, 202411.4511.5011.1511.3011.10479,891
Feb 26, 202411.5511.6011.3511.4011.20503,385
Feb 23, 202411.5511.6511.4511.4511.25579,711
Feb 22, 202411.6011.6011.4511.5511.35776,051
Feb 21, 202411.7011.7511.5511.6011.40604,746
Feb 20, 202411.8511.8511.5511.6511.44571,336
Feb 19, 202411.5011.8511.5011.8011.59934,216
Feb 16, 202411.0511.5511.0511.4511.25970,831
Feb 15, 202411.1511.1510.8011.0510.86571,534
Feb 5, 202411.3011.3511.0011.0510.86853,922
Feb 2, 202411.3011.4011.2511.3011.10266,848
Feb 1, 202411.3011.4511.2011.3011.10559,338
Jan 31, 202411.3511.4511.3011.3011.10327,992
Jan 30, 202411.5511.5511.3511.3511.15359,650
Jan 29, 202411.5511.6511.4011.5511.35405,494
Jan 26, 202411.4511.5511.3511.5011.30315,773
Jan 25, 202411.7011.7011.4011.4511.25405,239
Jan 24, 202411.4511.8011.4511.5511.35746,717
Jan 23, 202411.4011.5011.3011.4011.20464,903
Jan 22, 202411.4011.4511.3011.3511.15305,974
Jan 19, 202411.3511.4011.2511.3011.10361,403
Jan 18, 202411.3011.5011.2011.3511.15370,476
Jan 17, 202411.5011.5511.3011.3011.10930,516

Related Tickers

4540.TW Tbi Motion Technology Co., Ltd.
50.90
-5.39%
 
4571.TW Khgears International Limited
212.50
-2.07%
 
6234.TWO Tera Autotech Corporation
26.20
+2.54%
 
5011.TWO OFCO Industrial Corporation
20.10
0.00%
 
8415.TWO Brighton-Best International (Taiwan) Inc.
33.50
-0.15%
 
1527.TW Basso Industry Corp.
42.00
-0.24%
 
8021.TW Topoint Technology Co., Ltd.
32.35
+0.78%
 
5498.TWO Key Ware Electronics Co., Ltd.
10.40
0.00%
 
3004.TW National Aerospace Fasteners Corporation
96.90
+1.36%
 
1541.TW CHANG TYPE Industrial Co., Ltd.
25.80
-1.15%