Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2023-11-01 | 26.900 | 26.900 | 26.000 | 26.900 | 26.900 | 5,000 |
| 2023-10-31 | 25.950 | 26.100 | 25.950 | 26.050 | 26.050 | 4,000 |
| 2023-10-30 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 2,000 |
| 2023-10-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-26 | 26.500 | 26.500 | 25.000 | 25.000 | 25.000 | 2,000 |
| 2023-10-25 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2023-10-24 | 25.750 | 25.850 | 25.750 | 25.850 | 25.850 | 3,000 |
| 2023-10-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,000 |
| 2023-10-20 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 1,000 |
| 2023-10-19 | 23.250 | 25.600 | 23.250 | 25.600 | 25.600 | 5,000 |
| 2023-10-18 | 23.650 | 25.650 | 23.650 | 25.650 | 25.650 | 18,000 |
| 2023-10-17 | 22.600 | 23.350 | 22.550 | 23.350 | 23.350 | 5,000 |
| 2023-10-16 | 22.650 | 22.800 | 22.650 | 22.800 | 22.800 | 6,000 |
| 2023-10-13 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2023-10-12 | 22.850 | 24.750 | 22.850 | 24.750 | 24.750 | 11,000 |
| 2023-10-11 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 2,000 |
| 2023-10-06 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,000 |
| 2023-10-05 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2023-10-04 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 3,000 |
| 2023-10-03 | 22.000 | 22.000 | 21.550 | 21.550 | 21.550 | 7,000 |
| 2023-10-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-09-28 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-09-27 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 2,000 |
| 2023-09-26 | 25.000 | 25.000 | 22.000 | 22.000 | 22.000 | 15,000 |
| 2023-09-25 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,000 |
| 2023-09-22 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 1,000 |
| 2023-09-21 | 23.300 | 23.400 | 22.500 | 22.500 | 22.500 | 5,000 |
| 2023-09-20 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 4,000 |
| 2023-09-19 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,000 |
| 2023-09-18 | 23.000 | 24.000 | 23.000 | 23.700 | 23.700 | 10,000 |
| 2023-09-15 | 23.000 | 23.650 | 22.900 | 22.900 | 22.900 | 5,000 |
| 2023-09-14 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-09-13 | 24.400 | 24.400 | 23.600 | 23.600 | 23.600 | 5,000 |
| 2023-09-12 | 23.550 | 23.850 | 23.400 | 23.850 | 23.850 | 6,000 |
| 2023-09-11 | 24.150 | 24.150 | 22.250 | 22.250 | 22.250 | 4,000 |
| 2023-09-08 | 23.100 | 24.850 | 23.050 | 24.850 | 24.850 | 3,000 |
| 2023-09-07 | 25.200 | 25.200 | 23.500 | 24.850 | 24.850 | 8,000 |
| 2023-09-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2023-09-05 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-09-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-09-01 | 27.300 | 27.300 | 27.000 | 27.000 | 27.000 | 4,000 |
| 2023-08-31 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 1,000 |
| 2023-08-30 | 27.300 | 28.000 | 27.300 | 28.000 | 28.000 | 4,000 |
| 2023-08-29 | 28.000 | 28.000 | 27.300 | 27.950 | 27.950 | 5,000 |
| 2023-08-28 | 27.200 | 28.050 | 27.200 | 28.050 | 28.050 | 2,000 |
| 2023-08-25 | 27.200 | 28.650 | 27.000 | 28.650 | 28.650 | 10,000 |
| 2023-08-24 | 27.000 | 28.600 | 27.000 | 28.600 | 28.600 | 6,000 |
| 2023-08-23 | 27.500 | 28.650 | 27.000 | 28.650 | 28.650 | 4,000 |
| 2023-08-22 | 28.200 | 28.700 | 27.050 | 27.050 | 27.050 | 3,000 |
| 2023-08-21 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 0 |
| 2023-08-18 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 0 |
| 2023-08-17 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 0 |
| 2023-08-16 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 0 |
| 2023-08-15 | 30.700 | 30.700 | 27.000 | 28.550 | 28.550 | 9,000 |
| 2023-08-14 | 26.200 | 28.500 | 26.200 | 28.500 | 28.500 | 2,000 |
| 2023-08-11 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2023-08-10 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2023-08-09 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2023-08-08 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 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.