Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-01-24 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-01-23 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-01-22 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-01-19 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1,000 |
| 2024-01-18 | 24.300 | 24.500 | 24.300 | 24.500 | 24.500 | 2,000 |
| 2024-01-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 2,000 |
| 2024-01-16 | 25.000 | 25.600 | 25.000 | 25.600 | 25.600 | 2,000 |
| 2024-01-15 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 1,000 |
| 2024-01-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2024-01-11 | 25.500 | 26.200 | 25.500 | 25.600 | 25.600 | 10,000 |
| 2024-01-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-01-09 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,000 |
| 2024-01-08 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 1,000 |
| 2024-01-05 | 26.150 | 26.150 | 26.150 | 26.150 | 26.150 | 20,000 |
| 2024-01-04 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-01-03 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-01-02 | 25.100 | 25.250 | 25.100 | 25.250 | 25.250 | 5,000 |
| 2023-12-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2023-12-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,000 |
| 2023-12-27 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2023-12-26 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 1,000 |
| 2023-12-25 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2023-12-22 | 26.000 | 26.800 | 26.000 | 26.800 | 26.800 | 10,000 |
| 2023-12-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2023-12-20 | 24.350 | 25.700 | 24.350 | 25.700 | 25.700 | 7,000 |
| 2023-12-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2023-12-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2023-12-15 | 25.250 | 26.000 | 25.250 | 26.000 | 26.000 | 5,000 |
| 2023-12-14 | 25.100 | 25.150 | 25.050 | 25.150 | 25.150 | 6,000 |
| 2023-12-13 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-12-12 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-12-11 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-12-08 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 2,000 |
| 2023-12-07 | 25.800 | 25.900 | 25.800 | 25.900 | 25.900 | 2,000 |
| 2023-12-06 | 25.300 | 25.400 | 25.300 | 25.400 | 25.400 | 4,000 |
| 2023-12-05 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2023-12-04 | 24.800 | 24.900 | 24.800 | 24.900 | 24.900 | 2,000 |
| 2023-12-01 | 24.100 | 24.250 | 24.050 | 24.250 | 24.250 | 5,000 |
| 2023-11-30 | 24.050 | 24.150 | 24.050 | 24.150 | 24.150 | 5,000 |
| 2023-11-29 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2023-11-28 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2023-11-27 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2023-11-24 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2023-11-23 | 24.800 | 24.800 | 24.450 | 24.450 | 24.450 | 2,000 |
| 2023-11-22 | 24.550 | 24.800 | 24.550 | 24.800 | 24.800 | 9,000 |
| 2023-11-21 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 3,000 |
| 2023-11-20 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2023-11-17 | 24.500 | 24.500 | 24.150 | 24.250 | 24.250 | 16,000 |
| 2023-11-16 | 24.000 | 24.800 | 24.000 | 24.800 | 24.800 | 7,000 |
| 2023-11-15 | 22.500 | 24.200 | 22.500 | 24.200 | 24.200 | 20,000 |
| 2023-11-14 | 25.500 | 25.500 | 24.700 | 24.700 | 24.700 | 5,000 |
| 2023-11-13 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,000 |
| 2023-11-10 | 25.700 | 25.800 | 25.000 | 25.200 | 25.200 | 5,000 |
| 2023-11-09 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2023-11-08 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2023-11-07 | 26.000 | 26.750 | 25.000 | 26.500 | 26.500 | 11,000 |
| 2023-11-06 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2023-11-03 | 27.400 | 27.400 | 26.000 | 26.700 | 26.700 | 4,000 |
| 2023-11-02 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
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.