Cayman Tung Ling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.000	33.100	31.000	31.200	31.200	51,000
2023-05-09	31.650	31.650	31.650	31.650	31.650	0
2023-05-08	32.000	32.950	31.650	31.650	31.650	5,000
2023-05-05	32.300	32.900	32.000	32.000	32.000	22,000
2023-05-04	36.700	36.700	32.100	34.300	34.300	7,000
2023-05-03	33.950	33.950	33.950	33.950	33.950	1,000
2023-05-02	31.700	32.000	31.500	32.000	32.000	3,000
2023-04-28	33.700	33.700	31.000	32.450	32.450	44,000
2023-04-27	31.000	31.500	31.000	31.500	31.500	54,000
2023-04-26	31.700	31.700	31.000	31.000	31.000	77,000
2023-04-25	31.100	31.100	31.000	31.000	31.000	61,000
2023-04-24	31.500	33.100	31.000	33.100	33.100	46,000
2023-04-21	30.800	31.150	30.600	31.050	31.050	47,000
2023-04-20	33.550	33.550	30.650	31.700	31.700	3,000
2023-04-19	31.050	32.550	31.050	32.550	32.550	9,000
2023-04-18	34.950	34.950	34.950	34.950	34.950	0
2023-04-17	38.450	38.450	31.700	34.950	34.950	17,000
2023-04-14	35.200	35.200	35.200	35.200	35.200	0
2023-04-13	35.200	35.200	35.200	35.200	35.200	0
2023-04-12	35.200	35.200	35.200	35.200	35.200	0
2023-04-11	35.200	35.200	35.200	35.200	35.200	0
2023-04-10	35.400	35.400	35.200	35.200	35.200	2,000
2023-04-07	36.500	36.500	36.500	36.500	36.500	0
2023-04-06	36.500	36.500	36.500	36.500	36.500	1,000
2023-03-31	36.500	36.500	36.500	36.500	36.500	0
2023-03-30	36.500	36.500	36.500	36.500	36.500	0
2023-03-29	36.500	36.500	36.500	36.500	36.500	3,000
2023-03-28	36.400	38.800	36.400	38.800	38.800	5,000
2023-03-27	36.700	36.700	36.700	36.700	36.700	0
2023-03-24	36.700	36.700	36.700	36.700	36.700	0
2023-03-23	33.200	36.700	33.200	36.700	36.700	3,000
2023-03-22	36.550	36.550	36.550	36.550	36.550	0
2023-03-21	36.550	36.550	36.550	36.550	36.550	0
2023-03-20	36.550	36.550	36.550	36.550	36.550	0
2023-03-17	36.550	36.550	36.550	36.550	36.550	0
2023-03-16	36.550	36.550	36.550	36.550	36.550	1,000
2023-03-15	36.000	36.000	36.000	36.000	36.000	0
2023-03-14	36.000	36.000	36.000	36.000	36.000	0
2023-03-13	36.000	36.000	36.000	36.000	36.000	2,000
2023-03-10	35.900	36.100	35.900	36.100	36.100	4,000
2023-03-09	37.400	39.050	36.500	38.600	38.600	13,000
2023-03-08	39.400	39.400	39.400	39.400	39.400	0
2023-03-07	37.800	39.400	37.800	39.400	39.400	2,000
2023-03-06	36.900	36.900	36.900	36.900	36.900	0
2023-03-03	36.900	37.000	35.750	36.900	36.900	10,000
2023-03-02	36.900	39.600	36.900	38.950	38.950	10,000
2023-03-01	37.400	37.400	37.400	37.400	37.400	0
2023-02-24	37.200	37.400	35.700	37.400	37.400	4,000
2023-02-23	36.100	37.300	36.000	36.000	36.000	4,000
2023-02-22	36.050	36.050	36.000	36.000	36.000	2,000
2023-02-21	37.100	37.100	37.100	37.100	37.100	0
2023-02-20	37.100	37.100	37.100	37.100	37.100	1,000
2023-02-17	36.000	36.000	36.000	36.000	36.000	4,000
2023-02-16	37.700	37.700	36.500	36.500	36.500	23,000
2023-02-15	36.000	36.950	35.700	36.950	36.950	31,000
2023-02-14	36.000	36.600	35.900	36.450	36.450	34,000
2023-02-13	39.950	40.450	36.000	36.950	36.950	40,000
2023-02-10	36.950	36.950	36.950	36.950	36.950	0
2023-02-09	36.950	36.950	36.950	36.950	36.950	1,000
2023-02-08	36.050	36.950	36.000	36.000	36.000	4,000

← NewerPage 15 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.