Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 7.19
-0.09 (-1.24%)
Sep 15, 2026, 1:30 PM CST
Tycoons Group Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.29 | 7.34 | 7.19 | 7.28 | 7.28 | -0.27% | 247,429 |
| Sep 11, 2026 | 7.35 | 7.38 | 7.21 | 7.30 | 7.30 | -1.88% | 399,192 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.32 | 7.44 | 7.44 | -0.13% | 188,168 |
| Sep 9, 2026 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | -0.13% | 236,441 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.39 | 7.46 | 7.46 | -0.27% | 214,036 |
| Sep 7, 2026 | 7.55 | 7.55 | 7.44 | 7.48 | 7.48 | -0.93% | 454,715 |
| Sep 4, 2026 | 7.60 | 7.65 | 7.46 | 7.55 | 7.55 | -0.53% | 221,339 |
| Sep 3, 2026 | 7.58 | 7.65 | 7.53 | 7.59 | 7.59 | 0.13% | 230,430 |
| Sep 2, 2026 | 7.57 | 7.59 | 7.52 | 7.58 | 7.58 | 0.13% | 226,653 |
| Sep 1, 2026 | 7.45 | 7.63 | 7.45 | 7.57 | 7.57 | -0.13% | 320,656 |
| Aug 31, 2026 | 7.65 | 7.66 | 7.57 | 7.58 | 7.58 | -0.92% | 207,574 |
| Aug 28, 2026 | 7.61 | 7.69 | 7.57 | 7.65 | 7.65 | 0.53% | 222,586 |
| Aug 27, 2026 | 7.71 | 7.72 | 7.60 | 7.61 | 7.61 | -0.65% | 364,547 |
| Aug 26, 2026 | 7.73 | 7.73 | 7.63 | 7.66 | 7.66 | -0.13% | 184,265 |
| Aug 25, 2026 | 7.79 | 7.80 | 7.63 | 7.67 | 7.67 | -1.29% | 257,711 |
| Aug 24, 2026 | 7.78 | 7.84 | 7.74 | 7.77 | 7.77 | - | 275,917 |
| Aug 21, 2026 | 7.81 | 7.81 | 7.72 | 7.77 | 7.77 | 0.13% | 342,701 |
| Aug 20, 2026 | 7.65 | 7.79 | 7.65 | 7.76 | 7.76 | 1.70% | 436,130 |
| Aug 19, 2026 | 7.68 | 7.69 | 7.61 | 7.63 | 7.63 | -0.13% | 514,482 |
| Aug 18, 2026 | 7.64 | 7.68 | 7.62 | 7.64 | 7.64 | 0.39% | 260,933 |
| Aug 17, 2026 | 7.66 | 7.70 | 7.60 | 7.61 | 7.61 | 0.13% | 327,457 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.54 | 7.60 | 7.60 | -1.30% | 746,965 |
| Aug 13, 2026 | 7.83 | 7.85 | 7.60 | 7.70 | 7.70 | -1.66% | 587,177 |
| Aug 12, 2026 | 7.84 | 7.90 | 7.76 | 7.83 | 7.83 | 0.38% | 324,067 |
| Aug 11, 2026 | 7.91 | 7.95 | 7.75 | 7.80 | 7.80 | -1.39% | 413,523 |
| Aug 10, 2026 | 7.75 | 7.92 | 7.65 | 7.91 | 7.91 | 2.73% | 894,263 |
| Aug 7, 2026 | 7.67 | 7.75 | 7.62 | 7.70 | 7.70 | 0.79% | 649,200 |
| Aug 6, 2026 | 7.65 | 7.66 | 7.59 | 7.64 | 7.64 | 0.79% | 354,695 |
| Aug 5, 2026 | 7.64 | 7.72 | 7.58 | 7.58 | 7.58 | 0.13% | 572,762 |
| Aug 4, 2026 | 7.58 | 7.60 | 7.51 | 7.57 | 7.57 | 0.13% | 692,350 |
| Aug 3, 2026 | 7.62 | 7.62 | 7.50 | 7.56 | 7.56 | -0.40% | 364,943 |
| Jul 31, 2026 | 7.64 | 7.69 | 7.50 | 7.59 | 7.59 | 0.66% | 540,467 |
| Jul 30, 2026 | 7.67 | 7.67 | 7.51 | 7.54 | 7.54 | -0.40% | 488,179 |
| Jul 29, 2026 | 7.62 | 7.70 | 7.31 | 7.57 | 7.57 | -0.66% | 1,471,458 |
| Jul 28, 2026 | 7.70 | 7.75 | 7.60 | 7.62 | 7.62 | -1.80% | 784,810 |
| Jul 27, 2026 | 7.78 | 7.79 | 7.70 | 7.76 | 7.76 | -0.13% | 315,403 |
| Jul 24, 2026 | 7.76 | 7.79 | 7.69 | 7.77 | 7.77 | 0.13% | 260,370 |
| Jul 23, 2026 | 7.77 | 7.83 | 7.70 | 7.76 | 7.76 | 0.13% | 508,366 |
| Jul 22, 2026 | 7.75 | 7.79 | 7.70 | 7.75 | 7.75 | 0.26% | 427,240 |
| Jul 21, 2026 | 7.66 | 7.73 | 7.63 | 7.73 | 7.73 | 1.31% | 457,189 |
| Jul 20, 2026 | 7.68 | 7.72 | 7.57 | 7.63 | 7.63 | 0.13% | 555,419 |
| Jul 17, 2026 | 7.91 | 7.91 | 7.60 | 7.62 | 7.62 | -3.67% | 941,354 |
| Jul 16, 2026 | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | 0.25% | 282,880 |
| Jul 15, 2026 | 7.82 | 7.92 | 7.80 | 7.89 | 7.89 | 0.90% | 495,639 |
| Jul 14, 2026 | 7.99 | 8.02 | 7.70 | 7.82 | 7.82 | -1.64% | 513,230 |
| Jul 13, 2026 | 8.13 | 8.18 | 7.95 | 7.95 | 7.95 | -1.49% | 966,909 |
| Jul 9, 2026 | 8.08 | 8.08 | 7.99 | 8.07 | 8.07 | 0.37% | 433,431 |
| Jul 8, 2026 | 8.02 | 8.10 | 7.98 | 8.04 | 8.04 | 0.25% | 608,042 |
| Jul 7, 2026 | 8.13 | 8.34 | 8.02 | 8.02 | 8.02 | -1.35% | 1,384,293 |
| Jul 6, 2026 | 8.25 | 8.38 | 8.06 | 8.13 | 8.13 | -0.85% | 1,430,841 |