Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 7.85
-0.05 (-0.64%)
Sep 30, 2025, 1:35 PM CST
Tycoons Group Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.87 | 7.92 | 7.74 | 7.80 | 7.80 | -0.64% | 307,775 |
| Sep 26, 2025 | 8.00 | 8.00 | 7.77 | 7.85 | 7.85 | -1.38% | 452,707 |
| Sep 25, 2025 | 7.80 | 8.08 | 7.80 | 7.96 | 7.96 | 2.58% | 620,872 |
| Sep 24, 2025 | 7.77 | 7.81 | 7.70 | 7.76 | 7.76 | -0.26% | 208,612 |
| Sep 23, 2025 | 7.73 | 7.78 | 7.72 | 7.78 | 7.78 | 0.65% | 407,249 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.61 | 7.73 | 7.73 | 0.13% | 202,933 |
| Sep 19, 2025 | 7.70 | 7.84 | 7.66 | 7.72 | 7.72 | 0.26% | 420,169 |
| Sep 18, 2025 | 7.68 | 7.75 | 7.67 | 7.70 | 7.70 | 0.79% | 319,078 |
| Sep 17, 2025 | 7.88 | 7.90 | 7.64 | 7.64 | 7.64 | -2.18% | 655,122 |
| Sep 16, 2025 | 7.95 | 7.97 | 7.75 | 7.81 | 7.81 | -1.76% | 620,287 |
| Sep 15, 2025 | 8.00 | 8.07 | 7.82 | 7.95 | 7.95 | -0.62% | 273,650 |
| Sep 12, 2025 | 8.00 | 8.07 | 7.96 | 8.00 | 8.00 | 0.63% | 436,410 |
| Sep 11, 2025 | 8.07 | 8.07 | 7.95 | 7.95 | 7.95 | -1.24% | 372,966 |
| Sep 10, 2025 | 8.19 | 8.19 | 7.99 | 8.05 | 8.05 | -0.86% | 540,988 |
| Sep 9, 2025 | 8.20 | 8.24 | 8.11 | 8.12 | 8.12 | -0.98% | 311,138 |
| Sep 8, 2025 | 8.21 | 8.25 | 8.13 | 8.20 | 8.20 | -0.36% | 378,664 |
| Sep 5, 2025 | 8.23 | 8.30 | 8.15 | 8.23 | 8.23 | - | 201,839 |
| Sep 4, 2025 | 8.15 | 8.39 | 8.15 | 8.23 | 8.23 | 0.37% | 433,161 |
| Sep 3, 2025 | 8.15 | 8.26 | 8.15 | 8.20 | 8.20 | - | 144,939 |
| Sep 2, 2025 | 8.15 | 8.22 | 8.11 | 8.20 | 8.20 | 0.61% | 278,869 |
| Sep 1, 2025 | 8.26 | 8.34 | 8.11 | 8.15 | 8.15 | -1.21% | 287,590 |
| Aug 29, 2025 | 8.20 | 8.46 | 8.20 | 8.25 | 8.25 | 1.85% | 388,654 |
| Aug 28, 2025 | 8.37 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | 619,032 |
| Aug 27, 2025 | 8.40 | 8.55 | 8.37 | 8.40 | 8.40 | - | 432,689 |
| Aug 26, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 469,328 |
| Aug 25, 2025 | 8.78 | 8.78 | 8.39 | 8.60 | 8.60 | - | 538,316 |
| Aug 22, 2025 | 9.05 | 9.06 | 8.60 | 8.60 | 8.60 | -5.08% | 1,334,373 |
| Aug 21, 2025 | 9.03 | 9.26 | 8.90 | 9.06 | 9.06 | 0.33% | 1,396,873 |
| Aug 20, 2025 | 9.50 | 9.50 | 8.80 | 9.03 | 9.03 | -3.94% | 3,613,889 |
| Aug 19, 2025 | 9.35 | 9.48 | 9.00 | 9.40 | 9.40 | 9.05% | 6,979,932 |
| Aug 18, 2025 | 7.99 | 8.62 | 7.94 | 8.62 | 8.62 | 9.95% | 2,027,190 |
| Aug 15, 2025 | 7.46 | 7.84 | 7.46 | 7.84 | 7.84 | 5.23% | 1,013,096 |
| Aug 14, 2025 | 7.38 | 7.48 | 7.38 | 7.45 | 7.45 | 0.95% | 373,449 |
| Aug 13, 2025 | 7.37 | 7.48 | 7.33 | 7.38 | 7.38 | -0.14% | 317,150 |
| Aug 12, 2025 | 7.28 | 7.40 | 7.24 | 7.39 | 7.39 | 1.51% | 334,718 |
| Aug 11, 2025 | 7.52 | 7.52 | 7.28 | 7.28 | 7.28 | -3.19% | 688,775 |
| Aug 8, 2025 | 7.52 | 7.56 | 7.45 | 7.52 | 7.52 | 0.53% | 353,522 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.45 | 7.48 | 7.48 | -1.06% | 415,577 |
| Aug 6, 2025 | 7.58 | 7.60 | 7.52 | 7.56 | 7.56 | -0.13% | 230,350 |
| Aug 5, 2025 | 7.58 | 7.60 | 7.53 | 7.57 | 7.57 | - | 315,258 |
| Aug 4, 2025 | 7.55 | 7.61 | 7.42 | 7.57 | 7.57 | -0.53% | 293,715 |
| Aug 1, 2025 | 7.56 | 7.65 | 7.53 | 7.61 | 7.61 | -0.39% | 309,762 |
| Jul 31, 2025 | 7.74 | 7.74 | 7.61 | 7.64 | 7.64 | -1.29% | 329,034 |
| Jul 30, 2025 | 7.72 | 7.76 | 7.61 | 7.74 | 7.74 | 0.78% | 409,036 |
| Jul 29, 2025 | 7.77 | 7.77 | 7.63 | 7.68 | 7.68 | -0.26% | 265,064 |
| Jul 28, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.39% | 340,606 |
| Jul 25, 2025 | 7.62 | 7.79 | 7.62 | 7.73 | 7.73 | 1.44% | 489,670 |
| Jul 24, 2025 | 7.77 | 7.77 | 7.62 | 7.62 | 7.62 | -0.91% | 303,555 |
| Jul 23, 2025 | 7.54 | 7.73 | 7.54 | 7.69 | 7.69 | 2.26% | 866,040 |
| Jul 22, 2025 | 7.57 | 7.68 | 7.52 | 7.52 | 7.52 | -0.13% | 434,702 |