Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-10 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-05-09 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2022-05-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2022-05-05 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2022-05-04 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 1,000 |
| 2022-05-03 | 30.300 | 31.900 | 30.300 | 31.800 | 31.800 | 5,000 |
| 2022-04-29 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2022-04-28 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2022-04-27 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2022-04-26 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2022-04-25 | 30.000 | 32.500 | 30.000 | 30.100 | 30.100 | 4,000 |
| 2022-04-22 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 0 |
| 2022-04-21 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 1,000 |
| 2022-04-20 | 32.150 | 32.150 | 32.150 | 32.150 | 32.150 | 2,000 |
| 2022-04-19 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 2,000 |
| 2022-04-18 | 32.000 | 32.100 | 32.000 | 32.100 | 32.100 | 12,000 |
| 2022-04-15 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 1,000 |
| 2022-04-14 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2022-04-13 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2022-04-12 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2022-04-11 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 4,000 |
| 2022-04-08 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 1,000 |
| 2022-04-07 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2022-04-06 | 31.600 | 31.650 | 31.600 | 31.600 | 31.600 | 18,000 |
| 2022-04-01 | 32.250 | 32.400 | 32.250 | 32.250 | 32.250 | 20,000 |
| 2022-03-31 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 0 |
| 2022-03-30 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 0 |
| 2022-03-29 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 1,000 |
| 2022-03-28 | 32.150 | 32.150 | 32.050 | 32.050 | 32.050 | 4,000 |
| 2022-03-25 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 0 |
| 2022-03-24 | 33.800 | 33.950 | 33.800 | 33.950 | 33.950 | 7,000 |
| 2022-03-23 | 34.100 | 35.800 | 34.100 | 34.450 | 34.450 | 23,000 |
| 2022-03-22 | 40.400 | 40.400 | 35.800 | 36.100 | 36.100 | 42,000 |
| 2022-03-21 | 37.000 | 38.350 | 37.000 | 38.350 | 38.350 | 58,000 |
| 2022-03-18 | 34.050 | 35.000 | 34.050 | 34.900 | 34.900 | 8,000 |
| 2022-03-17 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2022-03-16 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 9,000 |
| 2022-03-15 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 3,000 |
| 2022-03-14 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1,000 |
| 2022-03-11 | 29.300 | 33.750 | 29.300 | 33.750 | 33.750 | 26,000 |
| 2022-03-10 | 30.750 | 30.750 | 30.700 | 30.700 | 30.700 | 5,000 |
| 2022-03-09 | 30.100 | 30.750 | 29.150 | 30.750 | 30.750 | 28,000 |
| 2022-03-08 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 7,000 |
| 2022-03-07 | 34.150 | 34.150 | 34.150 | 34.150 | 34.150 | 1,000 |
| 2022-03-04 | 46.300 | 46.300 | 37.900 | 37.900 | 37.900 | 55,000 |
| 2022-03-03 | 42.100 | 42.100 | 42.100 | 42.100 | 42.100 | 46,000 |
| 2022-03-02 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 18,000 |
| 2022-03-01 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 101,000 |
| 2022-02-25 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 158,000 |
| 2022-02-24 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 17,000 |
| 2022-02-23 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 33,000 |
| 2022-02-22 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 52,000 |
| 2022-02-21 | 21.700 | 21.750 | 21.700 | 21.750 | 21.750 | 56,000 |
| 2022-02-18 | 18.000 | 19.800 | 18.000 | 19.800 | 19.800 | 44,000 |
| 2022-02-17 | 18.000 | 18.050 | 18.000 | 18.000 | 18.000 | 13,000 |
| 2022-02-16 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 7,000 |
| 2022-02-15 | 18.050 | 18.050 | 18.000 | 18.000 | 18.000 | 8,000 |
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.