Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2024-05-02 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2024-04-30 | 29.200 | 29.750 | 29.200 | 29.750 | 29.750 | 3,000 |
| 2024-04-29 | 29.650 | 29.650 | 29.650 | 29.650 | 29.650 | 2,000 |
| 2024-04-26 | 29.700 | 29.700 | 29.200 | 29.200 | 29.200 | 3,000 |
| 2024-04-25 | 29.950 | 29.950 | 29.200 | 29.200 | 29.200 | 7,000 |
| 2024-04-24 | 30.600 | 30.600 | 29.200 | 29.200 | 29.200 | 3,000 |
| 2024-04-23 | 30.000 | 30.000 | 29.900 | 29.950 | 29.950 | 48,000 |
| 2024-04-22 | 30.000 | 30.000 | 29.950 | 29.950 | 29.950 | 54,000 |
| 2024-04-19 | 29.150 | 30.750 | 29.100 | 30.000 | 30.000 | 34,000 |
| 2024-04-18 | 29.200 | 29.200 | 29.150 | 29.150 | 29.150 | 2,000 |
| 2024-04-17 | 27.300 | 27.800 | 27.300 | 27.750 | 27.750 | 3,000 |
| 2024-04-16 | 26.850 | 27.300 | 26.850 | 27.300 | 27.300 | 15,000 |
| 2024-04-15 | 26.800 | 26.850 | 26.800 | 26.850 | 26.850 | 3,000 |
| 2024-04-12 | 26.450 | 27.800 | 26.100 | 27.000 | 27.000 | 24,000 |
| 2024-04-11 | 25.500 | 25.900 | 25.400 | 25.900 | 25.900 | 24,000 |
| 2024-04-10 | 25.600 | 25.600 | 25.250 | 25.600 | 25.600 | 9,000 |
| 2024-04-09 | 25.400 | 25.400 | 25.100 | 25.200 | 25.200 | 13,000 |
| 2024-04-08 | 25.750 | 25.750 | 25.000 | 25.150 | 25.150 | 13,000 |
| 2024-04-03 | 25.000 | 25.750 | 24.800 | 25.750 | 25.750 | 18,000 |
| 2024-04-02 | 25.450 | 25.700 | 25.000 | 25.000 | 25.000 | 12,000 |
| 2024-04-01 | 25.200 | 25.200 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2024-03-29 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 5,000 |
| 2024-03-28 | 25.500 | 25.900 | 25.100 | 25.100 | 25.100 | 8,000 |
| 2024-03-27 | 25.500 | 25.500 | 25.050 | 25.050 | 25.050 | 12,000 |
| 2024-03-26 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2024-03-25 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2024-03-22 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 6,000 |
| 2024-03-21 | 25.500 | 26.500 | 25.500 | 26.500 | 26.500 | 2,000 |
| 2024-03-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-03-19 | 24.500 | 25.000 | 24.500 | 25.000 | 25.000 | 7,000 |
| 2024-03-18 | 24.800 | 24.800 | 23.550 | 23.550 | 23.550 | 5,000 |
| 2024-03-15 | 23.300 | 24.900 | 23.300 | 24.900 | 24.900 | 3,000 |
| 2024-03-14 | 25.000 | 25.500 | 23.100 | 25.500 | 25.500 | 18,000 |
| 2024-03-13 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2024-03-12 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 1,000 |
| 2024-03-11 | 24.400 | 25.150 | 24.300 | 25.150 | 25.150 | 17,000 |
| 2024-03-08 | 25.000 | 25.200 | 24.850 | 25.200 | 25.200 | 5,000 |
| 2024-03-07 | 24.400 | 24.800 | 24.400 | 24.800 | 24.800 | 2,000 |
| 2024-03-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-03-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 2,000 |
| 2024-03-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-03-01 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 2,000 |
| 2024-02-29 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,000 |
| 2024-02-27 | 24.800 | 24.800 | 24.400 | 24.400 | 24.400 | 3,000 |
| 2024-02-26 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 1,000 |
| 2024-02-23 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-02-22 | 24.800 | 25.200 | 24.800 | 25.200 | 25.200 | 2,000 |
| 2024-02-21 | 25.800 | 25.800 | 24.700 | 24.700 | 24.700 | 2,000 |
| 2024-02-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-02-19 | 25.100 | 25.400 | 25.100 | 25.350 | 25.350 | 5,000 |
| 2024-02-16 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 2,000 |
| 2024-02-15 | 25.300 | 25.300 | 25.000 | 25.000 | 25.000 | 2,000 |
| 2024-02-05 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,000 |
| 2024-02-02 | 25.500 | 25.700 | 25.300 | 25.300 | 25.300 | 5,000 |
| 2024-02-01 | 25.200 | 25.300 | 25.200 | 25.300 | 25.300 | 4,000 |
| 2024-01-31 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2024-01-30 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2024-01-29 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2024-01-26 | 25.250 | 25.900 | 25.250 | 25.900 | 25.900 | 5,000 |
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.