Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 8.75
-0.04 (-0.46%)
Jan 22, 2026, 1:35 PM CST
Tycoons Group Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.91 | 8.97 | 8.73 | 8.79 | 8.79 | -1.35% | 696,309 |
| Jan 20, 2026 | 9.05 | 9.08 | 8.91 | 8.91 | 8.91 | -1.55% | 808,548 |
| Jan 19, 2026 | 8.93 | 9.10 | 8.89 | 9.05 | 9.05 | 1.34% | 1,326,317 |
| Jan 16, 2026 | 9.12 | 9.12 | 8.88 | 8.93 | 8.93 | -2.08% | 1,264,261 |
| Jan 15, 2026 | 8.60 | 9.19 | 8.59 | 9.12 | 9.12 | 6.79% | 2,323,039 |
| Jan 14, 2026 | 8.52 | 8.56 | 8.43 | 8.54 | 8.54 | 1.07% | 534,232 |
| Jan 13, 2026 | 8.48 | 8.50 | 8.28 | 8.45 | 8.45 | 0.48% | 589,782 |
| Jan 12, 2026 | 8.40 | 8.65 | 8.35 | 8.41 | 8.41 | 0.12% | 890,452 |
| Jan 9, 2026 | 8.52 | 8.54 | 8.20 | 8.40 | 8.40 | -1.41% | 805,027 |
| Jan 8, 2026 | 8.91 | 9.19 | 8.50 | 8.52 | 8.52 | -1.16% | 2,967,192 |
| Jan 7, 2026 | 7.84 | 8.62 | 7.84 | 8.62 | 8.62 | 9.95% | 2,334,294 |
| Jan 6, 2026 | 7.97 | 7.97 | 7.80 | 7.84 | 7.84 | 0.26% | 465,598 |
| Jan 5, 2026 | 8.13 | 8.13 | 7.80 | 7.82 | 7.82 | -3.69% | 867,177 |
| Jan 2, 2026 | 8.25 | 8.27 | 8.05 | 8.12 | 8.12 | -1.58% | 673,859 |
| Dec 31, 2025 | 8.21 | 8.30 | 8.20 | 8.25 | 8.25 | 0.73% | 375,804 |
| Dec 30, 2025 | 8.19 | 8.20 | 8.13 | 8.19 | 8.19 | 0.24% | 189,261 |
| Dec 29, 2025 | 8.09 | 8.19 | 8.09 | 8.17 | 8.17 | 0.37% | 301,829 |
| Dec 26, 2025 | 8.23 | 8.23 | 8.09 | 8.14 | 8.14 | -0.73% | 250,117 |
| Dec 24, 2025 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -0.73% | 279,405 |
| Dec 23, 2025 | 8.29 | 8.30 | 8.21 | 8.26 | 8.26 | -0.48% | 236,526 |
| Dec 22, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -0.72% | 250,379 |
| Dec 19, 2025 | 8.33 | 8.39 | 8.30 | 8.36 | 8.36 | 0.36% | 211,791 |
| Dec 18, 2025 | 8.29 | 8.39 | 8.28 | 8.33 | 8.33 | 0.48% | 455,411 |
| Dec 17, 2025 | 8.31 | 8.38 | 8.26 | 8.29 | 8.29 | 0.48% | 355,278 |
| Dec 16, 2025 | 8.27 | 8.30 | 8.20 | 8.25 | 8.25 | -0.24% | 447,872 |
| Dec 15, 2025 | 8.25 | 8.30 | 8.21 | 8.27 | 8.27 | 0.61% | 357,151 |
| Dec 12, 2025 | 8.24 | 8.25 | 8.21 | 8.22 | 8.22 | 0.12% | 246,759 |
| Dec 11, 2025 | 8.26 | 8.28 | 8.18 | 8.21 | 8.21 | -0.12% | 370,306 |
| Dec 10, 2025 | 8.25 | 8.25 | 8.10 | 8.22 | 8.22 | - | 230,742 |
| Dec 9, 2025 | 8.17 | 8.25 | 8.15 | 8.22 | 8.22 | -0.36% | 236,444 |
| Dec 8, 2025 | 8.34 | 8.40 | 8.21 | 8.25 | 8.25 | -1.08% | 269,535 |
| Dec 5, 2025 | 8.40 | 8.40 | 8.25 | 8.34 | 8.34 | -0.48% | 318,693 |
| Dec 4, 2025 | 8.39 | 8.39 | 8.34 | 8.38 | 8.38 | 0.36% | 224,887 |
| Dec 3, 2025 | 8.36 | 8.37 | 8.30 | 8.35 | 8.35 | 0.12% | 304,536 |
| Dec 2, 2025 | 8.33 | 8.36 | 8.23 | 8.34 | 8.34 | 0.36% | 209,592 |
| Dec 1, 2025 | 8.31 | 8.36 | 8.25 | 8.31 | 8.31 | - | 542,940 |
| Nov 28, 2025 | 8.30 | 8.36 | 8.20 | 8.31 | 8.31 | 0.12% | 551,248 |
| Nov 27, 2025 | 8.39 | 8.45 | 8.19 | 8.30 | 8.30 | -0.24% | 477,732 |
| Nov 26, 2025 | 8.02 | 8.32 | 8.02 | 8.32 | 8.32 | 4.13% | 1,311,163 |
| Nov 25, 2025 | 7.90 | 7.99 | 7.85 | 7.99 | 7.99 | 1.14% | 282,369 |
| Nov 24, 2025 | 7.75 | 7.94 | 7.75 | 7.90 | 7.90 | 1.41% | 262,311 |
| Nov 21, 2025 | 7.92 | 7.93 | 7.51 | 7.79 | 7.79 | -1.64% | 470,022 |
| Nov 20, 2025 | 8.03 | 8.03 | 7.67 | 7.92 | 7.92 | 0.51% | 295,372 |
| Nov 19, 2025 | 8.10 | 8.10 | 7.86 | 7.88 | 7.88 | -1.50% | 304,787 |
| Nov 18, 2025 | 8.10 | 8.14 | 7.94 | 8.00 | 8.00 | -1.23% | 526,892 |
| Nov 17, 2025 | 8.06 | 8.32 | 8.06 | 8.10 | 8.10 | 1.00% | 909,401 |
| Nov 14, 2025 | 7.90 | 8.05 | 7.83 | 8.02 | 8.02 | 1.39% | 629,565 |
| Nov 13, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.91 | 0.76% | 436,330 |
| Nov 12, 2025 | 7.80 | 7.86 | 7.78 | 7.85 | 7.85 | 0.64% | 399,514 |
| Nov 11, 2025 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 0.52% | 387,642 |