Cayman Tung Ling Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.000	29.000	29.000	29.000	29.000	0
2023-08-04	29.000	29.000	29.000	29.000	29.000	0
2023-08-02	29.000	29.000	29.000	29.000	29.000	0
2023-08-01	28.000	29.000	28.000	29.000	29.000	3,000
2023-07-31	28.000	28.250	27.500	28.250	28.250	3,000
2023-07-28	29.000	29.000	29.000	29.000	29.000	0
2023-07-27	29.000	29.000	29.000	29.000	29.000	1,000
2023-07-26	28.450	28.450	28.450	28.450	28.450	0
2023-07-25	28.450	28.450	28.450	28.450	28.450	0
2023-07-24	28.450	28.450	28.450	28.450	28.450	0
2023-07-21	28.000	28.450	26.000	28.450	28.450	6,000
2023-07-20	28.600	28.600	28.600	28.600	28.600	2,000
2023-07-19	31.500	31.500	29.000	29.000	29.000	12,000
2023-07-18	30.450	30.450	30.450	30.450	30.450	0
2023-07-17	29.600	30.450	29.600	30.450	30.450	1,000
2023-07-14	29.500	29.500	29.000	29.000	29.000	4,000
2023-07-13	29.500	29.500	29.500	29.500	29.500	0
2023-07-12	29.000	29.500	29.000	29.500	29.500	6,000
2023-07-11	29.250	29.500	28.800	29.000	29.000	23,000
2023-07-10	28.800	28.800	28.800	28.800	28.800	1,000
2023-07-07	28.000	29.400	28.000	28.000	28.000	10,000
2023-07-06	29.000	29.000	28.650	28.900	28.900	9,000
2023-07-05	28.850	28.850	28.850	28.850	28.850	1,000
2023-07-04	28.100	28.100	28.100	28.100	28.100	1,000
2023-07-03	27.250	27.250	27.250	27.250	27.250	2,000
2023-06-30	28.000	29.100	27.000	29.100	29.100	9,000
2023-06-29	29.000	29.000	29.000	29.000	29.000	0
2023-06-28	29.000	29.000	29.000	29.000	29.000	3,000
2023-06-27	29.950	29.950	27.500	28.800	28.800	9,000
2023-06-26	28.500	29.000	26.800	29.000	29.000	20,000
2023-06-21	29.800	31.150	27.500	29.600	29.600	45,000
2023-06-20	28.000	28.400	28.000	28.400	28.400	13,000
2023-06-19	23.300	25.850	23.300	25.850	25.850	11,000
2023-06-16	24.300	25.000	22.450	23.500	23.500	68,000
2023-06-15	24.300	24.300	24.300	24.300	24.300	0
2023-06-14	24.300	24.300	24.300	24.300	24.300	0
2023-06-13	24.300	24.300	24.300	24.300	24.300	0
2023-06-12	23.000	24.300	23.000	24.300	24.300	2,000
2023-06-09	23.500	23.500	23.500	23.500	23.500	1,000
2023-06-08	23.850	23.850	23.850	23.850	23.850	0
2023-06-07	23.850	23.850	23.850	23.850	23.850	1,000
2023-06-06	23.000	23.000	23.000	23.000	23.000	0
2023-06-05	22.500	23.000	22.050	23.000	23.000	4,000
2023-06-02	22.800	22.800	22.650	22.650	22.650	15,000
2023-06-01	23.050	24.350	22.200	24.200	24.200	33,000
2023-05-31	23.550	23.550	23.550	23.550	23.550	1,000
2023-05-30	24.500	25.200	24.500	25.200	25.200	4,000
2023-05-29	27.000	27.000	27.000	27.000	27.000	0
2023-05-26	25.000	27.000	24.600	27.000	27.000	10,000
2023-05-25	26.950	26.950	26.950	26.950	26.950	29,000
2023-05-24	30.050	30.050	29.900	29.900	29.900	2,000
2023-05-23	30.150	30.150	27.350	29.050	29.050	11,000
2023-05-22	29.350	29.350	29.350	29.350	29.350	5,000
2023-05-19	29.000	29.850	28.600	28.600	28.600	30,000
2023-05-18	30.600	30.600	29.500	30.150	30.150	25,000
2023-05-17	31.100	31.100	30.600	30.600	30.600	48,000
2023-05-16	31.000	31.000	31.000	31.000	31.000	22,000
2023-05-15	31.750	31.750	31.750	31.750	31.750	1,000
2023-05-12	31.000	31.200	31.000	31.200	31.200	42,000
2023-05-11	33.650	33.650	31.000	32.050	32.050	46,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.