Singapore markets close in 2 hours 33 minutes
Straits Times Index
3,319.15 +11.25 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,862.94 -332.66 (-1.73%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,413.46 -430.32 (-0.62%) CMC Crypto 200
1,511.09 +8.43 (+0.56%)
Tycoons Group Enterprise Co.,Ltd. (2022.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 12.55 | 12.55 | 12.05 | 12.05 | 12.05 | 1,605,804 |
| 22 May 2024 | 12.80 | 12.90 | 12.40 | 12.45 | 12.45 | 1,835,685 |
| 21 May 2024 | 12.85 | 13.55 | 12.80 | 12.80 | 12.80 | 5,045,946 |
| 20 May 2024 | 12.40 | 13.05 | 12.40 | 12.75 | 12.75 | 4,155,895 |
| 17 May 2024 | 12.30 | 12.35 | 12.20 | 12.30 | 12.30 | 955,511 |
| 16 May 2024 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | 1,473,984 |
| 15 May 2024 | 12.30 | 12.45 | 12.20 | 12.25 | 12.25 | 1,236,408 |
| 14 May 2024 | 12.30 | 12.45 | 12.10 | 12.10 | 12.10 | 922,120 |
| 13 May 2024 | 12.10 | 12.30 | 12.00 | 12.15 | 12.15 | 921,636 |
| 10 May 2024 | 11.95 | 12.15 | 11.75 | 12.05 | 12.05 | 690,098 |
| 09 May 2024 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | 400,179 |
| 08 May 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 259,618 |
| 07 May 2024 | 12.25 | 12.30 | 11.85 | 12.00 | 12.00 | 585,809 |
| 06 May 2024 | 12.15 | 12.15 | 11.90 | 12.10 | 12.10 | 700,734 |
| 03 May 2024 | 12.25 | 12.35 | 12.10 | 12.10 | 12.10 | 656,927 |
| 02 May 2024 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 516,980 |
| 30 Apr 2024 | 12.40 | 12.50 | 12.25 | 12.25 | 12.25 | 541,948 |
| 29 Apr 2024 | 12.35 | 12.55 | 12.30 | 12.40 | 12.40 | 1,034,773 |
| 26 Apr 2024 | 12.25 | 12.25 | 12.10 | 12.20 | 12.20 | 607,984 |
| 25 Apr 2024 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | 473,392 |
| 24 Apr 2024 | 12.35 | 12.50 | 12.25 | 12.30 | 12.30 | 717,554 |
| 23 Apr 2024 | 12.30 | 12.55 | 12.25 | 12.45 | 12.45 | 1,101,857 |
| 22 Apr 2024 | 12.25 | 12.45 | 12.00 | 12.20 | 12.20 | 794,305 |
| 19 Apr 2024 | 12.40 | 12.40 | 11.80 | 12.15 | 12.15 | 1,428,508 |
| 18 Apr 2024 | 12.10 | 12.60 | 11.95 | 12.35 | 12.35 | 2,374,736 |
| 17 Apr 2024 | 11.85 | 12.15 | 11.85 | 12.05 | 12.05 | 1,152,337 |
| 16 Apr 2024 | 12.00 | 12.15 | 11.85 | 11.85 | 11.85 | 1,294,500 |
| 15 Apr 2024 | 12.20 | 12.45 | 12.10 | 12.10 | 12.10 | 1,755,056 |
| 12 Apr 2024 | 12.90 | 12.90 | 12.25 | 12.35 | 12.35 | 2,492,106 |
| 11 Apr 2024 | 13.00 | 13.20 | 12.60 | 12.75 | 12.75 | 3,222,771 |
| 10 Apr 2024 | 12.80 | 12.90 | 12.55 | 12.60 | 12.60 | 4,145,523 |
| 09 Apr 2024 | 12.20 | 12.95 | 12.00 | 12.70 | 12.70 | 6,358,230 |
| 08 Apr 2024 | 11.65 | 12.25 | 11.65 | 12.00 | 12.00 | 2,260,645 |
| 03 Apr 2024 | 11.80 | 12.20 | 11.50 | 11.60 | 11.60 | 3,798,553 |
| 02 Apr 2024 | 11.35 | 11.60 | 11.25 | 11.55 | 11.55 | 1,643,738 |
| 01 Apr 2024 | 11.35 | 11.70 | 11.10 | 11.25 | 11.25 | 2,170,363 |
| 29 Mar 2024 | 11.00 | 11.20 | 10.85 | 11.20 | 11.20 | 1,242,000 |
| 28 Mar 2024 | 11.05 | 11.10 | 10.85 | 10.85 | 10.85 | 1,128,637 |
| 27 Mar 2024 | 10.70 | 10.95 | 10.70 | 10.85 | 10.85 | 445,021 |
| 26 Mar 2024 | 10.95 | 11.00 | 10.70 | 10.70 | 10.70 | 784,144 |
| 25 Mar 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 862,896 |
| 22 Mar 2024 | 10.65 | 10.85 | 10.65 | 10.70 | 10.70 | 834,328 |
| 21 Mar 2024 | 10.60 | 10.75 | 10.50 | 10.60 | 10.60 | 500,610 |
| 20 Mar 2024 | 10.75 | 10.75 | 10.40 | 10.55 | 10.55 | 919,354 |
| 19 Mar 2024 | 10.80 | 11.05 | 10.50 | 10.60 | 10.60 | 1,068,733 |
| 18 Mar 2024 | 10.80 | 10.90 | 10.65 | 10.80 | 10.80 | 1,008,845 |
| 15 Mar 2024 | 11.10 | 11.65 | 10.50 | 10.90 | 10.90 | 11,817,852 |
| 14 Mar 2024 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 2,584,818 |
| 13 Mar 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | 2,292,538 |
| 12 Mar 2024 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | 1,220,776 |
| 11 Mar 2024 | 10.45 | 10.70 | 10.20 | 10.35 | 10.35 | 1,545,463 |
| 08 Mar 2024 | 10.75 | 10.80 | 10.40 | 10.45 | 10.45 | 1,717,427 |
| 07 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | 1,533,880 |
| 06 Mar 2024 | 11.00 | 11.25 | 10.95 | 11.00 | 11.00 | 844,591 |
| 05 Mar 2024 | 11.15 | 11.25 | 11.00 | 11.00 | 11.00 | 897,667 |
| 04 Mar 2024 | 11.25 | 11.30 | 11.15 | 11.15 | 11.15 | 377,569 |
| 01 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | 354,635 |
| 29 Feb 2024 | 11.30 | 11.40 | 11.20 | 11.35 | 11.35 | 433,908 |
| 27 Feb 2024 | 11.45 | 11.50 | 11.15 | 11.30 | 11.30 | 479,891 |
| 26 Feb 2024 | 11.55 | 11.60 | 11.35 | 11.40 | 11.40 | 503,385 |
| 23 Feb 2024 | 11.55 | 11.65 | 11.45 | 11.45 | 11.45 | 579,711 |
| 22 Feb 2024 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | 776,051 |
| 21 Feb 2024 | 11.70 | 11.75 | 11.55 | 11.60 | 11.60 | 604,746 |
| 20 Feb 2024 | 11.85 | 11.85 | 11.55 | 11.65 | 11.65 | 571,336 |
| 19 Feb 2024 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | 934,216 |
| 16 Feb 2024 | 11.05 | 11.55 | 11.05 | 11.45 | 11.45 | 970,831 |
| 15 Feb 2024 | 11.15 | 11.15 | 10.80 | 11.05 | 11.05 | 571,534 |
| 05 Feb 2024 | 11.30 | 11.35 | 11.00 | 11.05 | 11.05 | 853,922 |
| 02 Feb 2024 | 11.30 | 11.40 | 11.25 | 11.30 | 11.30 | 266,848 |
| 01 Feb 2024 | 11.30 | 11.45 | 11.20 | 11.30 | 11.30 | 559,338 |
| 31 Jan 2024 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | 327,992 |
| 30 Jan 2024 | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | 359,650 |
| 29 Jan 2024 | 11.55 | 11.65 | 11.40 | 11.55 | 11.55 | 405,494 |
| 26 Jan 2024 | 11.45 | 11.55 | 11.35 | 11.50 | 11.50 | 315,773 |
| 25 Jan 2024 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | 405,239 |
| 24 Jan 2024 | 11.45 | 11.80 | 11.45 | 11.55 | 11.55 | 746,717 |
| 23 Jan 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 464,903 |
| 22 Jan 2024 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | 305,974 |
| 19 Jan 2024 | 11.35 | 11.40 | 11.25 | 11.30 | 11.30 | 361,403 |
| 18 Jan 2024 | 11.30 | 11.50 | 11.20 | 11.35 | 11.35 | 370,476 |
| 17 Jan 2024 | 11.50 | 11.55 | 11.30 | 11.30 | 11.30 | 930,516 |
| 16 Jan 2024 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | 665,131 |
| 15 Jan 2024 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | 292,385 |
| 12 Jan 2024 | 11.80 | 12.05 | 11.75 | 11.80 | 11.80 | 481,991 |
| 11 Jan 2024 | 12.00 | 12.15 | 11.75 | 11.85 | 11.85 | 883,459 |
| 10 Jan 2024 | 12.10 | 12.20 | 11.85 | 11.90 | 11.90 | 603,728 |
| 09 Jan 2024 | 12.55 | 12.55 | 12.05 | 12.05 | 12.05 | 1,157,081 |
| 08 Jan 2024 | 12.60 | 12.65 | 12.40 | 12.45 | 12.45 | 562,972 |
| 05 Jan 2024 | 12.60 | 12.75 | 12.50 | 12.55 | 12.55 | 733,796 |
| 04 Jan 2024 | 12.70 | 12.95 | 12.60 | 12.75 | 12.75 | 1,389,898 |
| 03 Jan 2024 | 12.75 | 12.75 | 12.40 | 12.65 | 12.65 | 786,976 |
| 02 Jan 2024 | 12.85 | 12.85 | 12.60 | 12.65 | 12.65 | 519,843 |
| 29 Dec 2023 | 12.85 | 12.90 | 12.70 | 12.75 | 12.75 | 483,651 |
| 28 Dec 2023 | 12.70 | 13.05 | 12.65 | 12.75 | 12.75 | 1,150,605 |
| 27 Dec 2023 | 13.00 | 13.10 | 12.85 | 12.85 | 12.85 | 1,203,070 |
| 26 Dec 2023 | 12.90 | 13.05 | 12.70 | 12.90 | 12.90 | 1,335,687 |
| 25 Dec 2023 | 13.20 | 13.70 | 12.90 | 12.90 | 12.90 | 5,587,952 |
| 22 Dec 2023 | 13.00 | 13.05 | 12.65 | 12.75 | 12.75 | 2,312,204 |
| 21 Dec 2023 | 13.35 | 13.60 | 13.05 | 13.10 | 13.10 | 2,810,085 |
| 20 Dec 2023 | 13.55 | 14.30 | 13.35 | 13.35 | 13.35 | 7,081,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.