Tycoons Group Enterprise Co., Ltd. 2022
TWSE · Taiwan · Producer Manufacturing
TWD 7.31-0.03 (-0.41%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 7.31 | -0.41% | TWD 7.34 | TWD 7.35 | TWD 7.23 | 298.67K |
| 2026-10-01 | TWD 7.34 | +0.14% | TWD 7.33 | TWD 7.36 | TWD 7.21 | 188.89K |
| 2026-09-30 | TWD 7.33 | +0.41% | TWD 7.22 | TWD 7.35 | TWD 7.22 | 188.66K |
| 2026-09-29 | TWD 7.30 | +1.96% | TWD 7.20 | TWD 7.49 | TWD 7.18 | 293.39K |
| 2026-09-24 | TWD 7.16 | +0.28% | TWD 7.17 | TWD 7.18 | TWD 7.12 | 195.50K |
| 2026-09-23 | TWD 7.14 | 0.00% | TWD 7.14 | TWD 7.14 | TWD 7.10 | 188.89K |
| 2026-09-22 | TWD 7.14 | +0.14% | TWD 7.17 | TWD 7.19 | TWD 7.11 | 207.72K |
| 2026-09-21 | TWD 7.13 | -0.83% | TWD 7.22 | TWD 7.22 | TWD 7.13 | 220.08K |
| 2026-09-18 | TWD 7.19 | +0.14% | TWD 7.21 | TWD 7.21 | TWD 7.10 | 297.95K |
| 2026-09-17 | TWD 7.18 | +0.42% | TWD 7.17 | TWD 7.21 | TWD 7.10 | 235.50K |
| 2026-09-16 | TWD 7.15 | -0.56% | TWD 7.19 | TWD 7.19 | TWD 7.08 | 331.31K |
| 2026-09-15 | TWD 7.19 | -1.24% | TWD 7.30 | TWD 7.30 | TWD 7.12 | 304.28K |
| 2026-09-14 | TWD 7.28 | -0.27% | TWD 7.29 | TWD 7.34 | TWD 7.19 | 242.14K |
| 2026-09-11 | TWD 7.30 | -1.88% | TWD 7.35 | TWD 7.38 | TWD 7.21 | 384.00K |
| 2026-09-10 | TWD 7.44 | -0.13% | TWD 7.49 | TWD 7.49 | TWD 7.32 | 183.35K |
| 2026-09-09 | TWD 7.45 | -0.13% | TWD 7.40 | TWD 7.46 | TWD 7.40 | 229.23K |
| 2026-09-08 | TWD 7.46 | -0.27% | TWD 7.50 | TWD 7.50 | TWD 7.39 | 207.90K |
| 2026-09-07 | TWD 7.48 | -0.93% | TWD 7.55 | TWD 7.55 | TWD 7.44 | 448.46K |
| 2026-09-04 | TWD 7.55 | -0.53% | TWD 7.60 | TWD 7.65 | TWD 7.46 | 215.61K |
| 2026-09-03 | TWD 7.59 | +0.13% | TWD 7.58 | TWD 7.65 | TWD 7.53 | 227.43K |
| 2026-09-02 | TWD 7.58 | +0.13% | TWD 7.57 | TWD 7.59 | TWD 7.52 | 221.93K |
| 2026-09-01 | TWD 7.57 | -0.13% | TWD 7.45 | TWD 7.63 | TWD 7.45 | 311.60K |
| 2026-08-31 | TWD 7.58 | -0.92% | TWD 7.65 | TWD 7.66 | TWD 7.57 | 205.72K |
| 2026-08-28 | TWD 7.65 | +0.53% | TWD 7.61 | TWD 7.69 | TWD 7.57 | 216.10K |
| 2026-08-27 | TWD 7.61 | -0.65% | TWD 7.71 | TWD 7.72 | TWD 7.60 | 356.50K |
| 2026-08-26 | TWD 7.66 | -0.13% | TWD 7.73 | TWD 7.73 | TWD 7.63 | 176.75K |
| 2026-08-25 | TWD 7.67 | -1.29% | TWD 7.79 | TWD 7.80 | TWD 7.63 | 252.98K |
| 2026-08-24 | TWD 7.77 | 0.00% | TWD 7.78 | TWD 7.84 | TWD 7.74 | 273.99K |
| 2026-08-21 | TWD 7.77 | +0.13% | TWD 7.81 | TWD 7.81 | TWD 7.72 | 338.75K |
| 2026-08-20 | TWD 7.76 | +1.70% | TWD 7.65 | TWD 7.79 | TWD 7.65 | 427.95K |
| 2026-08-19 | TWD 7.63 | -0.13% | TWD 7.68 | TWD 7.69 | TWD 7.61 | 510.24K |
| 2026-08-18 | TWD 7.64 | +0.39% | TWD 7.64 | TWD 7.68 | TWD 7.62 | 259.42K |
| 2026-08-17 | TWD 7.61 | +0.13% | TWD 7.66 | TWD 7.70 | TWD 7.60 | 321.41K |
| 2026-08-14 | TWD 7.60 | -1.30% | TWD 7.70 | TWD 7.70 | TWD 7.54 | 740.65K |
| 2026-08-13 | TWD 7.70 | -1.66% | TWD 7.83 | TWD 7.85 | TWD 7.60 | 575.10K |
| 2026-08-12 | TWD 7.83 | +0.38% | TWD 7.84 | TWD 7.90 | TWD 7.76 | 322.63K |
| 2026-08-11 | TWD 7.80 | -1.39% | TWD 7.91 | TWD 7.95 | TWD 7.75 | 407.11K |
| 2026-08-10 | TWD 7.91 | +2.73% | TWD 7.75 | TWD 7.92 | TWD 7.65 | 885.25K |
| 2026-08-07 | TWD 7.70 | +0.79% | TWD 7.67 | TWD 7.75 | TWD 7.62 | 635.92K |
| 2026-08-06 | TWD 7.64 | +0.79% | TWD 7.65 | TWD 7.66 | TWD 7.59 | 348.20K |
| 2026-08-05 | TWD 7.58 | +0.13% | TWD 7.64 | TWD 7.72 | TWD 7.58 | 565.22K |
| 2026-08-04 | TWD 7.57 | +0.13% | TWD 7.58 | TWD 7.60 | TWD 7.51 | 685.22K |
| 2026-08-03 | TWD 7.56 | -0.40% | TWD 7.62 | TWD 7.62 | TWD 7.50 | 359.44K |
| 2026-07-31 | TWD 7.59 | +0.66% | TWD 7.64 | TWD 7.69 | TWD 7.50 | 535.06K |
| 2026-07-30 | TWD 7.54 | -0.40% | TWD 7.67 | TWD 7.67 | TWD 7.51 | 483.22K |
| 2026-07-29 | TWD 7.57 | -0.66% | TWD 7.62 | TWD 7.70 | TWD 7.31 | 1.47M |
| 2026-07-28 | TWD 7.62 | -1.80% | TWD 7.70 | TWD 7.75 | TWD 7.60 | 779.06K |
| 2026-07-27 | TWD 7.76 | -0.13% | TWD 7.78 | TWD 7.79 | TWD 7.70 | 313.58K |
| 2026-07-24 | TWD 7.77 | +0.13% | TWD 7.76 | TWD 7.79 | TWD 7.69 | 257.54K |
| 2026-07-23 | TWD 7.76 | +0.13% | TWD 7.77 | TWD 7.83 | TWD 7.70 | 505.23K |
| 2026-07-22 | TWD 7.75 | +0.26% | TWD 7.75 | TWD 7.79 | TWD 7.70 | 419.63K |
| 2026-07-21 | TWD 7.73 | +1.31% | TWD 7.66 | TWD 7.73 | TWD 7.63 | 449.47K |
| 2026-07-20 | TWD 7.63 | +0.13% | TWD 7.68 | TWD 7.72 | TWD 7.57 | 549.25K |
| 2026-07-17 | TWD 7.62 | -3.67% | TWD 7.91 | TWD 7.91 | TWD 7.60 | 922.60K |
| 2026-07-16 | TWD 7.91 | +0.25% | TWD 7.85 | TWD 7.94 | TWD 7.83 | 278.10K |
| 2026-07-15 | TWD 7.89 | +0.90% | TWD 7.82 | TWD 7.92 | TWD 7.80 | 492.08K |
| 2026-07-14 | TWD 7.82 | -1.64% | TWD 7.99 | TWD 8.02 | TWD 7.70 | 499.32K |
| 2026-07-13 | TWD 7.95 | -1.49% | TWD 8.13 | TWD 8.18 | TWD 7.95 | 957.57K |
| 2026-07-10 | TWD 8.07 | 0.00% | TWD 8.07 | TWD 8.07 | TWD 8.07 | 0 |
| 2026-07-09 | TWD 8.07 | +0.37% | TWD 8.08 | TWD 8.08 | TWD 7.99 | 421.97K |
| 2026-07-08 | TWD 8.04 | +0.25% | TWD 8.02 | TWD 8.10 | TWD 7.98 | 598.62K |
| 2026-07-07 | TWD 8.02 | -1.35% | TWD 8.13 | TWD 8.34 | TWD 8.02 | 1.38M |
| 2026-07-06 | TWD 8.13 | -0.85% | TWD 8.25 | TWD 8.38 | TWD 8.06 | 1.42M |
| 2026-07-03 | TWD 8.20 | +1.49% | TWD 8.09 | TWD 8.26 | TWD 8.06 | 1.23M |
| 2026-07-02 | TWD 8.08 | +1.00% | TWD 8.00 | TWD 8.09 | TWD 7.87 | 1.14M |
| 2026-07-01 | TWD 8.00 | +3.23% | TWD 7.79 | TWD 8.16 | TWD 7.68 | 1.60M |
| 2026-06-30 | TWD 7.75 | +1.44% | TWD 7.64 | TWD 7.75 | TWD 7.64 | 911.03K |
| 2026-06-29 | TWD 7.64 | +0.66% | TWD 7.59 | TWD 7.67 | TWD 7.59 | 281.29K |
| 2026-06-26 | TWD 7.59 | -1.17% | TWD 7.65 | TWD 7.72 | TWD 7.57 | 484.46K |
| 2026-06-25 | TWD 7.68 | -0.65% | TWD 7.73 | TWD 7.80 | TWD 7.66 | 603.51K |
| 2026-06-24 | TWD 7.73 | +0.13% | TWD 7.72 | TWD 7.76 | TWD 7.63 | 518.96K |
| 2026-06-23 | TWD 7.72 | -1.66% | TWD 7.85 | TWD 7.85 | TWD 7.71 | 591.83K |
| 2026-06-22 | TWD 7.85 | +1.68% | TWD 7.78 | TWD 7.88 | TWD 7.76 | 1.23M |
| 2026-06-18 | TWD 7.72 | -0.64% | TWD 7.79 | TWD 7.82 | TWD 7.70 | 701.24K |
| 2026-06-17 | TWD 7.77 | -0.26% | TWD 7.81 | TWD 7.83 | TWD 7.73 | 364.89K |
| 2026-06-16 | TWD 7.79 | -0.76% | TWD 7.86 | TWD 7.93 | TWD 7.75 | 505.87K |
| 2026-06-15 | TWD 7.85 | +0.64% | TWD 7.90 | TWD 7.92 | TWD 7.82 | 644.37K |
| 2026-06-12 | TWD 7.80 | +1.30% | TWD 7.80 | TWD 7.87 | TWD 7.76 | 715.56K |
| 2026-06-11 | TWD 7.70 | -1.16% | TWD 7.80 | TWD 7.84 | TWD 7.60 | 657.81K |
| 2026-06-10 | TWD 7.79 | -1.27% | TWD 7.80 | TWD 7.94 | TWD 7.79 | 888.68K |
| 2026-06-09 | TWD 7.89 | +0.51% | TWD 7.91 | TWD 7.99 | TWD 7.82 | 508.57K |
| 2026-06-08 | TWD 7.85 | -2.12% | TWD 7.78 | TWD 7.89 | TWD 7.60 | 770.40K |
| 2026-06-05 | TWD 8.02 | -0.74% | TWD 8.05 | TWD 8.05 | TWD 7.88 | 939.20K |
| 2026-06-04 | TWD 8.08 | 0.00% | TWD 8.10 | TWD 8.17 | TWD 8.00 | 1.59M |
| 2026-06-03 | TWD 8.08 | +4.39% | TWD 7.78 | TWD 8.19 | TWD 7.76 | 2.79M |
| 2026-06-02 | TWD 7.74 | -1.28% | TWD 7.89 | TWD 7.89 | TWD 7.64 | 1.26M |
| 2026-06-01 | TWD 7.84 | +2.08% | TWD 7.68 | TWD 7.86 | TWD 7.50 | 1.78M |
| 2026-05-29 | TWD 7.68 | +1.19% | TWD 7.67 | TWD 7.68 | TWD 7.53 | 724.27K |
| 2026-05-28 | TWD 7.59 | -0.52% | TWD 7.64 | TWD 7.72 | TWD 7.53 | 1.03M |
| 2026-05-27 | TWD 7.63 | -2.80% | TWD 7.90 | TWD 7.90 | TWD 7.63 | 1.25M |