Skip to main content
Tycoons Group Enterprise Co.,Ltd. (TPE:2022)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.24
+0.14 (1.73%)
Apr 29, 2026, 1:30 PM CST

Tycoons Group Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.058.117.998.108.101.25%441,004
Apr 27, 20268.178.177.908.008.00-1.48%1,054,049
Apr 24, 20268.378.378.078.128.12-2.17%872,859
Apr 23, 20268.598.598.198.308.30-2.47%1,259,415
Apr 22, 20268.698.698.508.518.51-1.28%940,956
Apr 21, 20268.688.708.588.628.62-0.69%1,046,747
Apr 20, 20268.808.848.688.688.68-1.70%1,001,806
Apr 17, 20268.888.918.808.838.83-0.34%953,585
Apr 16, 20268.928.958.868.868.86-0.56%813,379
Apr 15, 20268.908.958.898.918.91-0.11%1,093,081
Apr 14, 20269.029.098.868.928.92-1.00%1,551,371
Apr 13, 20269.129.228.999.019.01-1.31%849,784
Apr 10, 20269.469.629.119.139.13-0.44%2,487,905
Apr 9, 20269.169.188.979.179.170.44%660,518
Apr 8, 20269.049.138.969.139.132.13%651,218
Apr 7, 20269.029.028.858.948.940.56%298,975
Apr 2, 20268.919.088.888.898.89-1.22%406,709
Apr 1, 20269.029.108.909.009.000.45%405,770
Mar 31, 20269.029.198.928.968.96-1.65%1,037,135
Mar 30, 20269.159.309.099.119.11-0.44%654,785
Mar 27, 20269.169.259.119.159.15-1.51%603,478
Mar 26, 20269.329.369.219.299.29-0.11%739,230
Mar 25, 20269.379.459.309.309.30-0.75%1,147,768
Mar 24, 20269.269.429.209.379.371.19%1,157,075
Mar 23, 20269.499.649.259.269.26-5.70%3,010,837
Mar 20, 20269.139.959.119.829.828.51%5,577,358
Mar 19, 20269.059.128.979.059.05-833,329
Mar 18, 20268.969.098.939.059.051.00%983,126
Mar 17, 20268.898.988.738.968.961.93%539,790
Mar 16, 20269.099.098.748.798.79-2.87%935,440
Mar 13, 20269.079.128.949.059.05-576,634
Mar 12, 20269.169.169.009.059.05-1.09%516,927
Mar 11, 20269.029.168.889.159.153.51%1,284,147
Mar 10, 20268.858.978.718.848.84-602,961
Mar 9, 20269.029.058.568.848.84-2.43%851,502
Mar 6, 20268.839.118.749.069.062.60%752,836
Mar 5, 20268.788.908.708.838.832.32%397,122
Mar 4, 20269.009.008.628.638.63-4.64%888,040
Mar 3, 20269.159.188.929.059.05-0.98%694,631
Mar 2, 20269.109.249.029.149.140.11%905,035
Feb 26, 20269.189.189.059.139.130.11%707,164
Feb 25, 20269.159.169.059.129.12-0.33%619,412
Feb 24, 20269.169.179.069.159.15-0.11%685,936
Feb 23, 20269.009.188.959.169.161.78%1,238,941
Feb 11, 20268.779.098.779.009.005.02%1,568,807
Feb 10, 20268.518.608.478.578.570.71%321,904
Feb 9, 20268.678.698.508.518.51-0.93%310,235
Feb 6, 20268.778.848.508.598.59-2.05%351,167
Feb 5, 20268.818.838.658.778.77-0.45%559,423
Feb 4, 20268.808.888.678.818.810.46%614,063
Feb 3, 20268.908.968.658.778.77-0.68%718,544
Feb 2, 20269.059.198.808.838.83-3.50%1,004,326
Jan 30, 20269.109.359.059.159.15-0.65%1,779,411
Jan 29, 20268.919.568.859.219.213.37%2,437,364
Jan 28, 20268.959.008.868.918.910.34%612,806
Jan 27, 20269.009.068.828.888.88-1.33%504,457
Jan 26, 20268.909.048.779.009.002.62%669,907
Jan 23, 20268.848.858.678.778.770.23%487,420
Jan 22, 20268.868.868.668.758.75-0.46%529,247
Jan 21, 20268.918.978.738.798.79-1.35%696,309
Jan 20, 20269.059.088.918.918.91-1.55%808,548
Jan 19, 20268.939.108.899.059.051.34%1,326,317
Jan 16, 20269.129.128.888.938.93-2.08%1,264,261
Jan 15, 20268.609.198.599.129.126.79%2,323,039
Jan 14, 20268.528.568.438.548.541.07%534,232
Jan 13, 20268.488.508.288.458.450.48%589,782
Jan 12, 20268.408.658.358.418.410.12%890,452
Jan 9, 20268.528.548.208.408.40-1.41%805,027
Jan 8, 20268.919.198.508.528.52-1.16%2,967,192
Jan 7, 20267.848.627.848.628.629.95%2,334,294
Jan 6, 20267.977.977.807.847.840.26%465,598
Jan 5, 20268.138.137.807.827.82-3.69%867,177
Jan 2, 20268.258.278.058.128.12-1.58%673,859
Dec 31, 20258.218.308.208.258.250.73%375,804
Dec 30, 20258.198.208.138.198.190.24%189,261
Dec 29, 20258.098.198.098.178.170.37%301,829
Dec 26, 20258.238.238.098.148.14-0.73%250,117
Dec 24, 20258.308.308.158.208.20-0.73%279,405
Dec 23, 20258.298.308.218.268.26-0.48%236,526
Dec 22, 20258.358.358.258.308.30-0.72%250,379
Dec 19, 20258.338.398.308.368.360.36%211,791
Dec 18, 20258.298.398.288.338.330.48%466,233
Dec 17, 20258.318.388.268.298.290.48%355,278
Dec 16, 20258.278.308.208.258.25-0.24%447,872
Dec 15, 20258.258.308.218.278.270.61%357,151
Dec 12, 20258.248.258.218.228.220.12%246,759
Dec 11, 20258.268.288.188.218.21-0.12%370,306
Dec 10, 20258.258.258.108.228.22-230,742
Dec 9, 20258.178.258.158.228.22-0.36%236,444
Dec 8, 20258.348.408.218.258.25-1.08%269,535
Dec 5, 20258.408.408.258.348.34-0.48%318,693
Dec 4, 20258.398.398.348.388.380.36%224,887
Dec 3, 20258.368.378.308.358.350.12%304,536
Dec 2, 20258.338.368.238.348.340.36%209,592
Dec 1, 20258.318.368.258.318.31-542,940
Nov 28, 20258.308.368.208.318.310.12%551,248
Nov 27, 20258.398.458.198.308.30-0.24%477,732
Nov 26, 20258.028.328.028.328.324.13%1,311,163
Nov 25, 20257.907.997.857.997.991.14%282,369
Nov 24, 20257.757.947.757.907.901.41%262,311