Tycoons Group Enterprise Co., Ltd.(TW:2022)
NT$6.33-0.07 (-1.09%)
TW:2022
Tycoons Group Enterprise Co., Ltd. historical prices
NT$6.33
At close:-0.07 (-1.09%)
Tycoons Group Enterprise Co., Ltd. (2022) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.40 | 6.40 | 6.29 | 6.33 | 6.33 | -1.09% | 223,597 | 0.85 |
| Nov 10, 2026 | 6.44 | 6.44 | 6.30 | 6.40 | 6.40 | +1.59% | 213,509 | 0.80 |
| Nov 09, 2026 | 6.36 | 6.40 | 6.22 | 6.40 | 6.40 | +1.59% | 499,766 | 1.88 |
| Nov 06, 2026 | 6.13 | 6.35 | 6.00 | 6.30 | 6.30 | -4.26% | 438,780 | 1.66 |
| Nov 05, 2026 | 6.67 | 6.77 | 6.45 | 6.58 | 6.58 | -1.20% | 366,556 | 1.34 |
| Nov 04, 2026 | 6.70 | 6.71 | 6.50 | 6.66 | 6.66 | -0.45% | 233,569 | 0.83 |
| Nov 03, 2026 | 6.78 | 6.78 | 6.69 | 6.69 | 6.69 | -2.19% | 236,375 | 0.84 |
| Nov 02, 2026 | 6.79 | 6.84 | 6.73 | 6.84 | 6.84 | +1.18% | 188,519 | 0.65 |
| Oct 30, 2026 | 6.92 | 6.92 | 6.74 | 6.76 | 6.76 | -2.45% | 377,427 | 1.29 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.88 | 6.93 | 6.93 | -0.72% | 537,837 | 1.85 |
| Oct 28, 2026 | 7.00 | 7.01 | 6.96 | 6.98 | 6.98 | -0.29% | 133,750 | 0.45 |
| Oct 27, 2026 | 7.01 | 7.01 | 6.92 | 7.00 | 7.00 | -0.14% | 157,174 | 0.52 |
| Oct 26, 2026 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.00 | 7.03 | 6.98 | 7.01 | 7.01 | +0.14% | 202,989 | 0.60 |
| Oct 21, 2026 | 7.03 | 7.03 | 6.96 | 7.00 | 7.00 | -0.14% | 221,914 | 0.65 |
| Oct 20, 2026 | 7.03 | 7.03 | 6.97 | 7.01 | 7.01 | 0.00% | 249,131 | 0.72 |
| Oct 19, 2026 | 7.00 | 7.05 | 6.95 | 7.01 | 7.01 | -0.71% | 242,278 | 0.70 |
| Oct 16, 2026 | 7.09 | 7.09 | 6.95 | 7.06 | 7.06 | +0.14% | 302,617 | 0.87 |
| Oct 15, 2026 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | -0.56% | 359,437 | 1.02 |
| Oct 14, 2026 | 7.10 | 7.10 | 7.05 | 7.09 | 7.09 | +0.14% | 252,862 | 0.70 |
| Oct 13, 2026 | 7.19 | 7.19 | 7.06 | 7.08 | 7.08 | -0.98% | 301,673 | 0.83 |
| Oct 12, 2026 | 7.15 | 7.19 | 7.10 | 7.15 | 7.15 | 0.00% | 304,732 | 0.83 |
| Oct 09, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.16 | 7.16 | 7.11 | 7.15 | 7.15 | -0.14% | 249,482 | 0.65 |
| Oct 07, 2026 | 7.18 | 7.21 | 7.14 | 7.16 | 7.16 | -1.10% | 221,667 | 0.58 |
| Oct 06, 2026 | 7.30 | 7.30 | 7.17 | 7.24 | 7.24 | -0.28% | 145,811 | 0.38 |
| Oct 05, 2026 | 7.30 | 7.30 | 7.20 | 7.26 | 7.26 | -0.68% | 164,872 | 0.42 |
| Oct 02, 2026 | 7.34 | 7.35 | 7.23 | 7.31 | 7.31 | -0.41% | 300,624 | 0.73 |
| Oct 01, 2026 | 7.33 | 7.36 | 7.21 | 7.34 | 7.34 | +0.14% | 208,884 | 0.49 |
| Sep 30, 2026 | 7.22 | 7.35 | 7.22 | 7.33 | 7.33 | +0.41% | 198,729 | 0.44 |
| Sep 29, 2026 | 7.20 | 7.49 | 7.18 | 7.30 | 7.30 | +1.96% | 301,203 | 0.65 |
| Sep 28, 2026 | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.17 | 7.18 | 7.12 | 7.16 | 7.16 | +0.28% | 202,948 | 0.40 |
| Sep 23, 2026 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 0.00% | 196,894 | 0.39 |
| Sep 22, 2026 | 7.17 | 7.19 | 7.11 | 7.14 | 7.14 | +0.14% | 214,037 | 0.42 |
| Sep 21, 2026 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | -0.83% | 224,423 | 0.43 |
| Sep 18, 2026 | 7.21 | 7.21 | 7.10 | 7.19 | 7.19 | +0.14% | 303,045 | 0.58 |
| Sep 17, 2026 | 7.17 | 7.21 | 7.10 | 7.18 | 7.18 | +0.42% | 245,712 | 0.45 |
| Sep 16, 2026 | 7.19 | 7.19 | 7.08 | 7.15 | 7.15 | -0.56% | 336,830 | 0.63 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.12 | 7.19 | 7.19 | -1.24% | 310,625 | 0.57 |
| Sep 14, 2026 | 7.29 | 7.34 | 7.19 | 7.28 | 7.28 | -0.27% | 247,429 | 0.46 |
| Sep 11, 2026 | 7.35 | 7.38 | 7.21 | 7.30 | 7.30 | -1.88% | 399,192 | 0.73 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.32 | 7.44 | 7.44 | -0.13% | 188,168 | 0.34 |
| Sep 09, 2026 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | -0.13% | 236,441 | 0.42 |
| Sep 08, 2026 | 7.50 | 7.50 | 7.39 | 7.46 | 7.46 | -0.27% | 214,036 | 0.38 |
| Sep 07, 2026 | 7.55 | 7.55 | 7.44 | 7.48 | 7.48 | -0.93% | 454,715 | 0.79 |
| Sep 04, 2026 | 7.60 | 7.65 | 7.46 | 7.55 | 7.55 | -0.53% | 221,339 | 0.38 |
| Sep 03, 2026 | 7.58 | 7.65 | 7.53 | 7.59 | 7.59 | +0.13% | 230,430 | 0.39 |
