Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 8.83
-0.03 (-0.34%)
Apr 17, 2026, 1:30 PM CST
Tycoons Group Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.88 | 8.91 | 8.80 | 8.83 | 8.83 | -0.34% | 953,585 |
| Apr 16, 2026 | 8.92 | 8.95 | 8.86 | 8.86 | 8.86 | -0.56% | 813,379 |
| Apr 15, 2026 | 8.90 | 8.95 | 8.89 | 8.91 | 8.91 | -0.11% | 1,093,081 |
| Apr 14, 2026 | 9.02 | 9.09 | 8.86 | 8.92 | 8.92 | -1.00% | 1,551,371 |
| Apr 13, 2026 | 9.12 | 9.22 | 8.99 | 9.01 | 9.01 | -1.31% | 849,784 |
| Apr 10, 2026 | 9.46 | 9.62 | 9.11 | 9.13 | 9.13 | -0.44% | 2,487,905 |
| Apr 9, 2026 | 9.16 | 9.18 | 8.97 | 9.17 | 9.17 | 0.44% | 660,518 |
| Apr 8, 2026 | 9.04 | 9.13 | 8.96 | 9.13 | 9.13 | 2.13% | 651,218 |
| Apr 7, 2026 | 9.02 | 9.02 | 8.85 | 8.94 | 8.94 | 0.56% | 298,975 |
| Apr 2, 2026 | 8.91 | 9.08 | 8.88 | 8.89 | 8.89 | -1.22% | 406,709 |
| Apr 1, 2026 | 9.02 | 9.10 | 8.90 | 9.00 | 9.00 | 0.45% | 405,770 |
| Mar 31, 2026 | 9.02 | 9.19 | 8.92 | 8.96 | 8.96 | -1.65% | 1,037,135 |
| Mar 30, 2026 | 9.15 | 9.30 | 9.09 | 9.11 | 9.11 | -0.44% | 654,785 |
| Mar 27, 2026 | 9.16 | 9.25 | 9.11 | 9.15 | 9.15 | -1.51% | 603,478 |
| Mar 26, 2026 | 9.32 | 9.36 | 9.21 | 9.29 | 9.29 | -0.11% | 739,230 |
| Mar 25, 2026 | 9.37 | 9.45 | 9.30 | 9.30 | 9.30 | -0.75% | 1,147,768 |
| Mar 24, 2026 | 9.26 | 9.42 | 9.20 | 9.37 | 9.37 | 1.19% | 1,157,075 |
| Mar 23, 2026 | 9.49 | 9.64 | 9.25 | 9.26 | 9.26 | -5.70% | 3,010,837 |
| Mar 20, 2026 | 9.13 | 9.95 | 9.11 | 9.82 | 9.82 | 8.51% | 5,577,358 |
| Mar 19, 2026 | 9.05 | 9.12 | 8.97 | 9.05 | 9.05 | - | 833,329 |
| Mar 18, 2026 | 8.96 | 9.09 | 8.93 | 9.05 | 9.05 | 1.00% | 983,126 |
| Mar 17, 2026 | 8.89 | 8.98 | 8.73 | 8.96 | 8.96 | 1.93% | 539,790 |
| Mar 16, 2026 | 9.09 | 9.09 | 8.74 | 8.79 | 8.79 | -2.87% | 935,440 |
| Mar 13, 2026 | 9.07 | 9.12 | 8.94 | 9.05 | 9.05 | - | 576,634 |
| Mar 12, 2026 | 9.16 | 9.16 | 9.00 | 9.05 | 9.05 | -1.09% | 516,927 |
| Mar 11, 2026 | 9.02 | 9.16 | 8.88 | 9.15 | 9.15 | 3.51% | 1,284,147 |
| Mar 10, 2026 | 8.85 | 8.97 | 8.71 | 8.84 | 8.84 | - | 602,961 |
| Mar 9, 2026 | 9.02 | 9.05 | 8.56 | 8.84 | 8.84 | -2.43% | 851,502 |
| Mar 6, 2026 | 8.83 | 9.11 | 8.74 | 9.06 | 9.06 | 2.60% | 752,836 |
| Mar 5, 2026 | 8.78 | 8.90 | 8.70 | 8.83 | 8.83 | 2.32% | 397,122 |
| Mar 4, 2026 | 9.00 | 9.00 | 8.62 | 8.63 | 8.63 | -4.64% | 888,040 |
| Mar 3, 2026 | 9.15 | 9.18 | 8.92 | 9.05 | 9.05 | -0.98% | 694,631 |
| Mar 2, 2026 | 9.10 | 9.24 | 9.02 | 9.14 | 9.14 | 0.11% | 905,035 |
| Feb 26, 2026 | 9.18 | 9.18 | 9.05 | 9.13 | 9.13 | 0.11% | 707,164 |
| Feb 25, 2026 | 9.15 | 9.16 | 9.05 | 9.12 | 9.12 | -0.33% | 619,412 |
| Feb 24, 2026 | 9.16 | 9.17 | 9.06 | 9.15 | 9.15 | -0.11% | 685,936 |
| Feb 23, 2026 | 9.00 | 9.18 | 8.95 | 9.16 | 9.16 | 1.78% | 1,238,941 |
| Feb 11, 2026 | 8.77 | 9.09 | 8.77 | 9.00 | 9.00 | 5.02% | 1,568,807 |
| Feb 10, 2026 | 8.51 | 8.60 | 8.47 | 8.57 | 8.57 | 0.71% | 321,904 |
| Feb 9, 2026 | 8.67 | 8.69 | 8.50 | 8.51 | 8.51 | -0.93% | 310,235 |
| Feb 6, 2026 | 8.77 | 8.84 | 8.50 | 8.59 | 8.59 | -2.05% | 351,167 |
| Feb 5, 2026 | 8.81 | 8.83 | 8.65 | 8.77 | 8.77 | -0.45% | 559,423 |
| Feb 4, 2026 | 8.80 | 8.88 | 8.67 | 8.81 | 8.81 | 0.46% | 614,063 |
| Feb 3, 2026 | 8.90 | 8.96 | 8.65 | 8.77 | 8.77 | -0.68% | 718,544 |
| Feb 2, 2026 | 9.05 | 9.19 | 8.80 | 8.83 | 8.83 | -3.50% | 1,004,326 |
| Jan 30, 2026 | 9.10 | 9.35 | 9.05 | 9.15 | 9.15 | -0.65% | 1,779,411 |
| Jan 29, 2026 | 8.91 | 9.56 | 8.85 | 9.21 | 9.21 | 3.37% | 2,437,364 |
| Jan 28, 2026 | 8.95 | 9.00 | 8.86 | 8.91 | 8.91 | 0.34% | 612,806 |
| Jan 27, 2026 | 9.00 | 9.06 | 8.82 | 8.88 | 8.88 | -1.33% | 504,457 |
| Jan 26, 2026 | 8.90 | 9.04 | 8.77 | 9.00 | 9.00 | 2.62% | 669,907 |