Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 8.07
+0.03 (0.37%)
At close: Jul 9, 2026
Tycoons Group Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.09 | 8.26 | 8.06 | 8.20 | 8.20 | 1.49% | 1,255,233 |
| Jul 2, 2026 | 8.00 | 8.09 | 7.87 | 8.08 | 8.08 | 1.00% | 1,158,985 |
| Jul 1, 2026 | 7.79 | 8.16 | 7.68 | 8.00 | 8.00 | 3.23% | 1,622,117 |
| Jun 30, 2026 | 7.64 | 7.75 | 7.64 | 7.75 | 7.75 | 1.44% | 924,946 |
| Jun 29, 2026 | 7.59 | 7.67 | 7.59 | 7.64 | 7.64 | 0.66% | 287,969 |
| Jun 26, 2026 | 7.65 | 7.72 | 7.57 | 7.59 | 7.59 | -1.17% | 485,923 |
| Jun 25, 2026 | 7.73 | 7.80 | 7.66 | 7.68 | 7.68 | -0.65% | 615,121 |
| Jun 24, 2026 | 7.72 | 7.76 | 7.63 | 7.73 | 7.73 | 0.13% | 544,117 |
| Jun 23, 2026 | 7.85 | 7.85 | 7.71 | 7.72 | 7.72 | -1.66% | 603,225 |
| Jun 22, 2026 | 7.78 | 7.88 | 7.76 | 7.85 | 7.85 | 1.68% | 1,275,328 |
| Jun 18, 2026 | 7.79 | 7.82 | 7.70 | 7.72 | 7.72 | -0.64% | 709,537 |
| Jun 17, 2026 | 7.81 | 7.83 | 7.73 | 7.77 | 7.77 | -0.26% | 371,439 |
| Jun 16, 2026 | 7.86 | 7.93 | 7.75 | 7.79 | 7.79 | -0.76% | 518,128 |
| Jun 15, 2026 | 7.90 | 7.92 | 7.82 | 7.85 | 7.85 | 0.64% | 652,784 |
| Jun 12, 2026 | 7.80 | 7.87 | 7.76 | 7.80 | 7.80 | 1.30% | 723,470 |
| Jun 11, 2026 | 7.80 | 7.84 | 7.60 | 7.70 | 7.70 | -1.16% | 667,927 |
| Jun 10, 2026 | 7.80 | 7.94 | 7.79 | 7.79 | 7.79 | -1.27% | 897,313 |
| Jun 9, 2026 | 7.91 | 7.99 | 7.82 | 7.89 | 7.89 | 0.51% | 524,375 |
| Jun 8, 2026 | 7.78 | 7.89 | 7.60 | 7.85 | 7.85 | -2.12% | 782,690 |
| Jun 5, 2026 | 8.05 | 8.05 | 7.88 | 8.02 | 8.02 | -0.74% | 949,708 |
| Jun 4, 2026 | 8.10 | 8.17 | 8.00 | 8.08 | 8.08 | - | 1,607,529 |
| Jun 3, 2026 | 7.78 | 8.19 | 7.76 | 8.08 | 8.08 | 4.39% | 2,836,846 |
| Jun 2, 2026 | 7.89 | 7.89 | 7.64 | 7.74 | 7.74 | -1.28% | 1,272,688 |
| Jun 1, 2026 | 7.68 | 7.86 | 7.50 | 7.84 | 7.84 | 2.08% | 1,814,532 |
| May 29, 2026 | 7.67 | 7.68 | 7.53 | 7.68 | 7.68 | 1.19% | 756,814 |
| May 28, 2026 | 7.64 | 7.72 | 7.53 | 7.59 | 7.59 | -0.52% | 1,049,532 |
| May 27, 2026 | 7.90 | 7.90 | 7.63 | 7.63 | 7.63 | -2.80% | 1,294,780 |
| May 26, 2026 | 8.30 | 8.32 | 7.84 | 7.85 | 7.85 | -4.27% | 1,915,169 |
| May 25, 2026 | 7.65 | 8.30 | 7.59 | 8.20 | 8.20 | 8.04% | 3,978,359 |
| May 22, 2026 | 7.63 | 7.63 | 7.50 | 7.59 | 7.59 | 0.40% | 628,969 |
| May 21, 2026 | 7.52 | 7.59 | 7.50 | 7.56 | 7.56 | 0.53% | 469,958 |
| May 20, 2026 | 7.60 | 7.60 | 7.48 | 7.52 | 7.52 | -0.92% | 522,182 |
| May 19, 2026 | 7.60 | 7.69 | 7.51 | 7.59 | 7.59 | - | 612,837 |
| May 18, 2026 | 7.70 | 7.70 | 7.57 | 7.59 | 7.59 | -0.65% | 848,181 |
| May 15, 2026 | 7.95 | 7.95 | 7.60 | 7.64 | 7.64 | -3.29% | 1,608,055 |
| May 14, 2026 | 8.11 | 8.12 | 7.86 | 7.90 | 7.90 | -4.59% | 2,465,884 |
| May 13, 2026 | 8.14 | 8.29 | 8.14 | 8.28 | 8.28 | 0.98% | 940,208 |
| May 12, 2026 | 8.31 | 8.31 | 8.15 | 8.20 | 8.20 | -0.85% | 801,374 |
| May 11, 2026 | 8.06 | 8.32 | 8.05 | 8.27 | 8.27 | 2.86% | 1,161,401 |
| May 8, 2026 | 8.15 | 8.21 | 8.00 | 8.04 | 8.04 | -0.62% | 586,610 |
| May 7, 2026 | 8.08 | 8.09 | 7.98 | 8.09 | 8.09 | 0.37% | 812,117 |
| May 6, 2026 | 8.03 | 8.08 | 7.93 | 8.06 | 8.06 | 0.75% | 897,395 |
| May 5, 2026 | 8.03 | 8.03 | 7.95 | 8.00 | 8.00 | 0.25% | 527,075 |
| May 4, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -1.72% | 890,087 |
| Apr 30, 2026 | 8.30 | 8.30 | 8.08 | 8.12 | 8.12 | -1.46% | 685,420 |
| Apr 29, 2026 | 8.16 | 8.26 | 8.11 | 8.24 | 8.24 | 1.73% | 730,973 |