Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan · Delayed Price · Currency is TWD 7.59
-0.04 (-0.52%)
May 28, 2026, 1:30 PM CST
Tycoons Group Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.64 | 7.72 | 7.53 | 7.59 | 7.59 | -0.52% | 1,047,511 |
| 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 |
| Apr 28, 2026 | 8.05 | 8.11 | 7.99 | 8.10 | 8.10 | 1.25% | 441,004 |
| Apr 27, 2026 | 8.17 | 8.17 | 7.90 | 8.00 | 8.00 | -1.48% | 1,054,049 |
| Apr 24, 2026 | 8.37 | 8.37 | 8.07 | 8.12 | 8.12 | -2.17% | 872,859 |
| Apr 23, 2026 | 8.59 | 8.59 | 8.19 | 8.30 | 8.30 | -2.47% | 1,259,415 |
| Apr 22, 2026 | 8.69 | 8.69 | 8.50 | 8.51 | 8.51 | -1.28% | 943,616 |
| Apr 21, 2026 | 8.68 | 8.70 | 8.58 | 8.62 | 8.62 | -0.69% | 1,046,747 |
| Apr 20, 2026 | 8.80 | 8.84 | 8.68 | 8.68 | 8.68 | -1.70% | 1,001,806 |
| 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 |