TienPin United Enterprise CO., LTD. (TPEX:6199)
Taiwan · Delayed Price · Currency is TWD 99.10
-2.90 (-2.84%)
Aug 28, 2025, 1:30 PM CST
TPEX:6199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 104.00 | 105.00 | 98.30 | 99.10 | 99.10 | -2.84% | 435,286 |
| Aug 27, 2025 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.51% | 440,706 |
| Aug 26, 2025 | 98.50 | 101.50 | 98.50 | 99.50 | 99.50 | -0.50% | 222,483 |
| Aug 25, 2025 | 100.50 | 102.00 | 99.00 | 100.00 | 100.00 | 1.21% | 202,678 |
| Aug 22, 2025 | 99.80 | 102.00 | 98.80 | 98.80 | 98.80 | -2.66% | 195,296 |
| Aug 21, 2025 | 96.80 | 105.50 | 96.70 | 101.50 | 101.50 | 5.73% | 583,819 |
| Aug 20, 2025 | 100.50 | 100.50 | 95.60 | 96.00 | 96.00 | -3.71% | 267,801 |
| Aug 19, 2025 | 102.00 | 104.00 | 98.50 | 99.70 | 99.70 | 1.73% | 495,838 |
| Aug 18, 2025 | 99.00 | 99.60 | 97.00 | 98.00 | 98.00 | -1.01% | 234,564 |
| Aug 15, 2025 | 103.00 | 103.50 | 98.30 | 99.00 | 99.00 | -3.41% | 259,222 |
| Aug 14, 2025 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1.99% | 166,010 |
| Aug 13, 2025 | 101.50 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 113,065 |
| Aug 12, 2025 | 106.00 | 107.00 | 101.00 | 101.00 | 101.00 | -4.27% | 203,446 |
| Aug 11, 2025 | 104.50 | 106.00 | 101.00 | 105.50 | 105.50 | 0.96% | 213,562 |
| Aug 8, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.46% | 177,721 |
| Aug 7, 2025 | 104.00 | 105.50 | 101.50 | 103.00 | 103.00 | - | 185,566 |
| Aug 6, 2025 | 103.00 | 105.00 | 102.50 | 103.00 | 103.00 | 0.49% | 104,853 |
| Aug 5, 2025 | 103.00 | 104.50 | 101.50 | 102.50 | 102.50 | 1.99% | 139,235 |
| Aug 4, 2025 | 100.00 | 102.00 | 99.50 | 100.50 | 100.50 | - | 72,208 |
| Aug 1, 2025 | 98.00 | 102.50 | 97.00 | 100.50 | 100.50 | 2.97% | 219,297 |
| Jul 31, 2025 | 101.00 | 101.00 | 97.10 | 97.60 | 97.60 | -2.89% | 283,807 |
| Jul 30, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 130,056 |
| Jul 29, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 57,814 |
| Jul 28, 2025 | 101.50 | 104.00 | 99.70 | 102.50 | 102.50 | 0.99% | 116,577 |
| Jul 25, 2025 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 54,326 |
| Jul 24, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 98,192 |
| Jul 23, 2025 | 109.00 | 109.00 | 100.00 | 101.50 | 101.50 | -0.49% | 205,557 |
| Jul 22, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -5.12% | 129,399 |
| Jul 21, 2025 | 108.50 | 109.50 | 105.00 | 107.50 | 107.50 | -0.92% | 100,306 |
| Jul 18, 2025 | 108.00 | 109.00 | 106.00 | 108.50 | 108.50 | 1.40% | 143,446 |
| Jul 17, 2025 | 107.50 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 172,121 |
| Jul 16, 2025 | 104.00 | 109.50 | 103.00 | 109.00 | 109.00 | 4.81% | 276,771 |
| Jul 15, 2025 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 134,646 |
| Jul 14, 2025 | 102.00 | 102.00 | 99.60 | 100.00 | 100.00 | -2.91% | 50,381 |
| Jul 11, 2025 | 101.50 | 103.00 | 99.90 | 103.00 | 103.00 | 3.10% | 151,571 |
| Jul 10, 2025 | 100.00 | 100.00 | 99.10 | 99.90 | 99.90 | -0.10% | 32,216 |
| Jul 9, 2025 | 99.70 | 100.50 | 98.70 | 100.00 | 100.00 | 1.52% | 59,778 |
| Jul 8, 2025 | 99.00 | 99.30 | 97.40 | 98.50 | 98.50 | -0.51% | 58,683 |
| Jul 7, 2025 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -1.49% | 72,893 |
| Jul 4, 2025 | 104.00 | 104.00 | 99.90 | 100.50 | 100.50 | -2.43% | 84,372 |
| Jul 3, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 158,957 |
| Jul 2, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -2.33% | 153,338 |
| Jul 1, 2025 | 103.50 | 109.00 | 103.50 | 107.50 | 107.50 | 3.86% | 211,433 |
| Jun 30, 2025 | 102.50 | 104.50 | 101.50 | 103.50 | 103.50 | 0.98% | 136,693 |
| Jun 27, 2025 | 102.00 | 103.50 | 101.00 | 102.50 | 102.50 | 1.99% | 155,491 |
| Jun 26, 2025 | 100.50 | 100.50 | 99.60 | 100.50 | 100.50 | -1.47% | 57,825 |
| Jun 25, 2025 | 99.00 | 102.00 | 98.30 | 102.00 | 102.00 | 3.24% | 91,399 |
| Jun 24, 2025 | 97.40 | 99.00 | 96.50 | 98.80 | 98.80 | 1.54% | 112,614 |
| Jun 23, 2025 | 96.00 | 97.90 | 96.00 | 97.30 | 97.30 | -1.62% | 43,921 |
| Jun 20, 2025 | 100.00 | 102.00 | 98.10 | 98.90 | 98.90 | -0.40% | 180,133 |