Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 0 |
| 2026-07-20 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 1,000 |
| 2026-07-17 | 18.450 | 18.450 | 17.700 | 17.700 | 17.700 | 2,000 |
| 2026-07-16 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2026-07-15 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 1,000 |
| 2026-07-14 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2026-07-13 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 1,000 |
| 2026-07-10 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-09 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-08 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 1,000 |
| 2026-07-07 | 18.450 | 19.050 | 18.450 | 18.600 | 18.600 | 3,000 |
| 2026-07-06 | 17.250 | 17.850 | 17.250 | 17.850 | 17.850 | 2,000 |
| 2026-07-03 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 1,000 |
| 2026-07-02 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 2,000 |
| 2026-07-01 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2026-06-30 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2026-06-29 | 18.550 | 18.550 | 17.950 | 17.950 | 17.950 | 4,004 |
| 2026-06-26 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 1,000 |
| 2026-06-25 | 18.200 | 18.800 | 18.000 | 18.000 | 18.000 | 3,000 |
| 2026-06-24 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 1,000 |
| 2026-06-23 | 15.900 | 17.050 | 15.900 | 17.050 | 17.050 | 3,002 |
| 2026-06-22 | 18.500 | 18.500 | 17.200 | 17.200 | 17.200 | 8,001 |
| 2026-06-18 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2026-06-17 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2026-06-16 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-06-15 | 16.750 | 17.350 | 16.750 | 17.350 | 17.350 | 4,002 |
| 2026-06-12 | 16.650 | 17.950 | 16.650 | 17.950 | 17.950 | 2,000 |
| 2026-06-11 | 17.350 | 17.900 | 17.350 | 17.700 | 17.700 | 6,000 |
| 2026-06-10 | 16.550 | 16.900 | 16.550 | 16.800 | 16.800 | 4,000 |
| 2026-06-09 | 17.300 | 17.350 | 15.850 | 16.050 | 16.050 | 21,000 |
| 2026-06-08 | 19.000 | 19.000 | 17.350 | 17.350 | 17.350 | 12,000 |
| 2026-06-05 | 17.250 | 18.950 | 17.250 | 18.950 | 18.950 | 45,000 |
| 2026-06-04 | 15.700 | 17.250 | 15.650 | 17.250 | 17.250 | 38,003 |
| 2026-06-03 | 16.000 | 16.200 | 15.700 | 15.700 | 15.700 | 3,000 |
| 2026-06-02 | 15.350 | 16.300 | 15.250 | 16.300 | 16.300 | 5,000 |
| 2026-06-01 | 15.700 | 16.000 | 15.700 | 15.800 | 15.800 | 10,000 |
| 2026-05-29 | 15.750 | 15.750 | 15.700 | 15.700 | 15.700 | 3,000 |
| 2026-05-28 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 1,000 |
| 2026-05-27 | 15.700 | 15.700 | 14.850 | 15.300 | 15.300 | 5,000 |
| 2026-05-26 | 15.100 | 15.450 | 14.800 | 15.200 | 15.200 | 9,000 |
| 2026-05-25 | 16.900 | 16.900 | 14.750 | 15.200 | 15.200 | 13,024 |
| 2026-05-22 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,000 |
| 2026-05-21 | 16.000 | 16.500 | 15.350 | 15.850 | 15.850 | 4,000 |
| 2026-05-20 | 15.300 | 16.000 | 15.300 | 16.000 | 16.000 | 15,007 |
| 2026-05-19 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,000 |
| 2026-05-18 | 16.550 | 16.700 | 16.500 | 16.500 | 16.500 | 8,000 |
| 2026-05-15 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2026-05-14 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 3,000 |
| 2026-05-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2026-05-12 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 1,001 |
| 2026-05-11 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-05-08 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-05-07 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-05-06 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-05-05 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-05-04 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-04-30 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-04-29 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,000 |
| 2026-04-28 | 18.550 | 22.450 | 18.550 | 22.450 | 22.450 | 9,334 |
| 2026-04-27 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 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.