Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-08-05 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2022-08-04 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-08-03 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-08-02 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2022-08-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-07-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2022-07-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-07-27 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2022-07-26 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 1,000 |
| 2022-07-25 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 1,000 |
| 2022-07-22 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 0 |
| 2022-07-21 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 0 |
| 2022-07-20 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 0 |
| 2022-07-19 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 2,000 |
| 2022-07-18 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 2,000 |
| 2022-07-15 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 1,000 |
| 2022-07-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-07-13 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-07-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-07-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2022-07-08 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2022-07-07 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 1,000 |
| 2022-07-06 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2022-07-05 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2022-07-04 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2022-07-01 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 1,000 |
| 2022-06-30 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 0 |
| 2022-06-29 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 1,000 |
| 2022-06-28 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 2,000 |
| 2022-06-27 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-06-24 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 1,000 |
| 2022-06-23 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 0 |
| 2022-06-22 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 1,000 |
| 2022-06-21 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2022-06-20 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2022-06-17 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2022-06-16 | 25.850 | 26.100 | 25.850 | 26.100 | 26.100 | 4,000 |
| 2022-06-15 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-06-14 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-06-13 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-06-10 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-06-09 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-06-08 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 1,000 |
| 2022-06-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2022-06-06 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-06-02 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-06-01 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-05-31 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 5,000 |
| 2022-05-30 | 25.850 | 27.000 | 25.850 | 27.000 | 27.000 | 11,000 |
| 2022-05-27 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2022-05-26 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2022-05-25 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2022-05-24 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2022-05-23 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2022-05-20 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 1,000 |
| 2022-05-19 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-18 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
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.