Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 32.300 | 34.800 | 32.050 | 34.300 | 34.300 | 52,000 |
| 2024-07-30 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 18,000 |
| 2024-07-29 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 2,000 |
| 2024-07-26 | 24.400 | 27.350 | 24.400 | 26.250 | 26.250 | 13,000 |
| 2024-07-23 | 25.100 | 26.250 | 25.100 | 25.200 | 25.200 | 118,000 |
| 2024-07-22 | 27.500 | 27.500 | 25.400 | 25.400 | 25.400 | 39,000 |
| 2024-07-19 | 29.800 | 30.700 | 27.500 | 27.500 | 27.500 | 33,000 |
| 2024-07-18 | 33.200 | 33.200 | 30.000 | 30.000 | 30.000 | 67,000 |
| 2024-07-17 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 45,000 |
| 2024-07-16 | 25.500 | 27.500 | 25.500 | 27.500 | 27.500 | 15,000 |
| 2024-07-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2024-07-12 | 24.500 | 25.950 | 24.500 | 25.000 | 25.000 | 9,000 |
| 2024-07-11 | 25.500 | 25.500 | 24.700 | 24.700 | 24.700 | 3,000 |
| 2024-07-10 | 26.900 | 26.900 | 24.150 | 25.000 | 25.000 | 18,000 |
| 2024-07-09 | 24.000 | 26.000 | 23.600 | 26.000 | 26.000 | 12,000 |
| 2024-07-08 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-07-05 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2024-07-04 | 25.000 | 26.350 | 25.000 | 25.000 | 25.000 | 4,000 |
| 2024-07-03 | 26.000 | 26.900 | 25.650 | 25.700 | 25.700 | 13,000 |
| 2024-07-02 | 25.300 | 27.250 | 24.650 | 27.100 | 27.100 | 7,000 |
| 2024-07-01 | 23.650 | 25.350 | 23.650 | 25.350 | 25.350 | 2,000 |
| 2024-06-28 | 23.700 | 24.500 | 23.000 | 24.500 | 24.500 | 3,000 |
| 2024-06-27 | 24.600 | 24.800 | 24.200 | 24.550 | 24.550 | 4,000 |
| 2024-06-26 | 26.400 | 27.250 | 24.400 | 25.000 | 25.000 | 18,000 |
| 2024-06-25 | 25.600 | 27.550 | 25.600 | 27.550 | 27.550 | 11,000 |
| 2024-06-24 | 25.600 | 26.050 | 25.600 | 26.050 | 26.050 | 1,000 |
| 2024-06-21 | 25.850 | 26.400 | 24.600 | 24.750 | 24.750 | 7,000 |
| 2024-06-20 | 26.950 | 26.950 | 25.000 | 25.000 | 25.000 | 6,000 |
| 2024-06-19 | 27.150 | 27.150 | 25.050 | 26.800 | 26.800 | 20,000 |
| 2024-06-18 | 25.850 | 26.450 | 25.850 | 26.450 | 26.450 | 2,000 |
| 2024-06-17 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2024-06-14 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 5,000 |
| 2024-06-13 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-06-12 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,000 |
| 2024-06-11 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 1,000 |
| 2024-06-07 | 29.000 | 29.050 | 27.000 | 27.000 | 27.000 | 4,000 |
| 2024-06-06 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-06-05 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-06-04 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-06-03 | 27.000 | 28.500 | 27.000 | 28.500 | 28.500 | 5,000 |
| 2024-05-31 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-05-30 | 24.950 | 27.000 | 24.950 | 26.000 | 26.000 | 27,000 |
| 2024-05-29 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,000 |
| 2024-05-28 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 80,000 |
| 2024-05-27 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2024-05-24 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 2,000 |
| 2024-05-23 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 4,000 |
| 2024-05-22 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 5,000 |
| 2024-05-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-05-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2024-05-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2024-05-16 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2024-05-15 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-05-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2024-05-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-05-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2024-05-09 | 25.650 | 25.650 | 25.500 | 25.500 | 25.500 | 4,000 |
| 2024-05-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 30,000 |
| 2024-05-07 | 26.500 | 26.500 | 25.500 | 25.500 | 25.500 | 11,000 |
| 2024-05-06 | 28.950 | 28.950 | 27.150 | 27.150 | 27.150 | 3,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.