Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 36.000 | 36.050 | 36.000 | 36.050 | 36.050 | 2,000 |
| 2023-02-06 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 1,000 |
| 2023-02-03 | 37.200 | 37.200 | 36.000 | 36.000 | 36.000 | 3,000 |
| 2023-02-02 | 36.200 | 36.500 | 36.000 | 36.100 | 36.100 | 19,000 |
| 2023-02-01 | 37.500 | 37.500 | 34.000 | 36.000 | 36.000 | 17,000 |
| 2023-01-31 | 36.800 | 36.900 | 32.500 | 36.300 | 36.300 | 28,000 |
| 2023-01-30 | 34.700 | 35.050 | 34.700 | 34.950 | 34.950 | 4,000 |
| 2023-01-17 | 32.100 | 33.000 | 32.000 | 32.000 | 32.000 | 7,000 |
| 2023-01-16 | 35.250 | 35.250 | 35.250 | 35.250 | 35.250 | 0 |
| 2023-01-13 | 35.250 | 37.650 | 35.200 | 35.250 | 35.250 | 22,000 |
| 2023-01-12 | 39.100 | 39.100 | 39.100 | 39.100 | 39.100 | 1,000 |
| 2023-01-11 | 40.850 | 40.850 | 36.750 | 39.100 | 39.100 | 38,000 |
| 2023-01-10 | 41.500 | 41.500 | 39.000 | 40.800 | 40.800 | 19,000 |
| 2023-01-09 | 38.450 | 40.750 | 38.450 | 40.450 | 40.450 | 20,000 |
| 2023-01-06 | 35.850 | 38.500 | 35.850 | 38.250 | 38.250 | 17,000 |
| 2023-01-05 | 37.950 | 37.950 | 34.050 | 35.900 | 35.900 | 10,000 |
| 2023-01-04 | 36.450 | 36.450 | 32.600 | 35.450 | 35.450 | 16,000 |
| 2023-01-03 | 34.400 | 34.400 | 31.150 | 33.900 | 33.900 | 6,000 |
| 2022-12-30 | 36.500 | 36.500 | 32.000 | 33.500 | 33.500 | 6,000 |
| 2022-12-29 | 35.350 | 35.450 | 31.500 | 33.850 | 33.850 | 27,000 |
| 2022-12-28 | 31.450 | 32.550 | 31.450 | 32.250 | 32.250 | 13,000 |
| 2022-12-27 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 0 |
| 2022-12-26 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 1,000 |
| 2022-12-23 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 1,000 |
| 2022-12-22 | 30.100 | 30.100 | 30.050 | 30.050 | 30.050 | 2,000 |
| 2022-12-21 | 31.900 | 32.500 | 30.250 | 30.550 | 30.550 | 9,000 |
| 2022-12-20 | 31.250 | 33.000 | 30.000 | 31.050 | 31.050 | 21,000 |
| 2022-12-19 | 31.800 | 31.800 | 30.000 | 30.000 | 30.000 | 7,000 |
| 2022-12-16 | 33.000 | 33.500 | 29.600 | 30.000 | 30.000 | 27,000 |
| 2022-12-15 | 33.000 | 33.000 | 29.150 | 31.000 | 31.000 | 3,000 |
| 2022-12-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-12-13 | 29.950 | 30.000 | 29.950 | 30.000 | 30.000 | 9,000 |
| 2022-12-12 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-12-09 | 33.200 | 33.200 | 33.000 | 33.000 | 33.000 | 2,000 |
| 2022-12-08 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-12-07 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-12-06 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,000 |
| 2022-12-05 | 29.750 | 35.950 | 29.750 | 35.950 | 35.950 | 9,000 |
| 2022-12-02 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-12-01 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-11-30 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2022-11-29 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3,000 |
| 2022-11-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2022-11-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2022-11-24 | 29.450 | 31.100 | 29.450 | 29.500 | 29.500 | 3,000 |
| 2022-11-23 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 0 |
| 2022-11-22 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 0 |
| 2022-11-21 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 1,000 |
| 2022-11-18 | 30.000 | 32.950 | 30.000 | 32.950 | 32.950 | 2,000 |
| 2022-11-17 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 0 |
| 2022-11-16 | 33.400 | 33.400 | 30.850 | 30.850 | 30.850 | 5,000 |
| 2022-11-15 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 10,000 |
| 2022-11-14 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 0 |
| 2022-11-11 | 27.600 | 28.500 | 27.600 | 28.050 | 28.050 | 8,000 |
| 2022-11-10 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2022-11-09 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2022-11-08 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2022-11-07 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2022-11-04 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2022-11-03 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 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.