Cayman Tung Ling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.100	32.100	32.100	32.100	32.100	0
2022-11-01	32.100	32.100	32.100	32.100	32.100	0
2022-10-31	32.100	32.100	32.100	32.100	32.100	0
2022-10-28	32.100	32.100	32.100	32.100	32.100	0
2022-10-27	32.100	32.100	32.100	32.100	32.100	0
2022-10-26	32.100	32.100	32.100	32.100	32.100	0
2022-10-25	32.100	32.100	32.100	32.100	32.100	0
2022-10-24	32.100	32.100	32.100	32.100	32.100	0
2022-10-21	32.100	32.100	32.100	32.100	32.100	0
2022-10-20	32.100	32.100	32.100	32.100	32.100	0
2022-10-19	32.100	32.100	32.100	32.100	32.100	0
2022-10-18	32.100	32.100	32.100	32.100	32.100	0
2022-10-17	32.100	32.100	32.100	32.100	32.100	0
2022-10-14	32.100	32.100	32.100	32.100	32.100	0
2022-10-13	32.100	32.100	32.100	32.100	32.100	0
2022-10-12	32.100	32.100	32.100	32.100	32.100	0
2022-10-11	32.100	32.100	32.100	32.100	32.100	0
2022-10-07	32.100	32.100	32.100	32.100	32.100	0
2022-10-06	32.100	32.100	32.100	32.100	32.100	0
2022-10-05	32.100	32.100	32.100	32.100	32.100	0
2022-10-04	32.100	32.100	32.100	32.100	32.100	0
2022-10-03	32.100	32.100	32.100	32.100	32.100	0
2022-09-30	32.100	32.100	32.100	32.100	32.100	0
2022-09-29	32.100	32.100	32.100	32.100	32.100	0
2022-09-28	32.100	32.100	32.100	32.100	32.100	0
2022-09-27	32.100	32.100	32.100	32.100	32.100	0
2022-09-26	32.100	32.100	32.100	32.100	32.100	0
2022-09-23	32.100	32.100	32.100	32.100	32.100	1,000
2022-09-22	35.000	35.000	35.000	35.000	35.000	1,000
2022-09-21	32.000	32.000	32.000	32.000	32.000	0
2022-09-20	32.000	32.000	32.000	32.000	32.000	0
2022-09-19	32.000	32.000	32.000	32.000	32.000	0
2022-09-16	32.000	32.000	32.000	32.000	32.000	0
2022-09-15	32.000	32.000	32.000	32.000	32.000	1,000
2022-09-14	31.750	31.750	31.750	31.750	31.750	0
2022-09-13	31.750	31.750	31.750	31.750	31.750	0
2022-09-12	31.750	31.750	31.750	31.750	31.750	1,000
2022-09-08	33.850	33.850	33.050	33.050	33.050	10,000
2022-09-07	35.000	35.000	35.000	35.000	35.000	0
2022-09-06	35.000	35.000	35.000	35.000	35.000	0
2022-09-05	34.250	35.000	34.250	35.000	35.000	2,000
2022-09-02	32.800	34.000	32.800	34.000	34.000	3,000
2022-09-01	32.700	32.700	32.700	32.700	32.700	1,000
2022-08-31	32.700	32.700	32.700	32.700	32.700	1,000
2022-08-30	29.050	29.050	29.050	29.050	29.050	0
2022-08-29	29.050	29.050	29.050	29.050	29.050	0
2022-08-26	29.050	29.050	29.050	29.050	29.050	0
2022-08-25	29.050	29.050	29.050	29.050	29.050	0
2022-08-24	29.050	29.050	29.050	29.050	29.050	0
2022-08-23	29.050	29.050	29.050	29.050	29.050	10,000
2022-08-22	28.500	28.500	28.500	28.500	28.500	0
2022-08-19	28.500	28.500	28.500	28.500	28.500	1,000
2022-08-18	28.350	28.350	28.350	28.350	28.350	1,000
2022-08-17	28.050	28.050	28.050	28.050	28.050	0
2022-08-16	28.050	28.050	28.050	28.050	28.050	1,000
2022-08-15	28.050	28.050	28.050	28.050	28.050	1,000
2022-08-12	30.000	30.000	30.000	30.000	30.000	1,000
2022-08-11	30.000	30.000	30.000	30.000	30.000	0
2022-08-10	30.000	30.000	30.000	30.000	30.000	0
2022-08-09	30.000	30.000	30.000	30.000	30.000	0

← NewerPage 17 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.