Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-04-23 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-04-22 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-04-21 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-04-20 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-04-17 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 3,000 |
| 2026-04-16 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 0 |
| 2026-04-15 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 2,000 |
| 2026-04-14 | 18.750 | 20.000 | 18.700 | 20.000 | 20.000 | 4,000 |
| 2026-04-13 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 6,000 |
| 2026-04-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,000 |
| 2026-04-09 | 19.450 | 20.450 | 19.450 | 20.450 | 20.450 | 19,000 |
| 2026-04-08 | 18.000 | 18.600 | 18.000 | 18.600 | 18.600 | 2,001 |
| 2026-04-07 | 16.000 | 17.500 | 16.000 | 17.500 | 17.500 | 2,000 |
| 2026-04-02 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-04-01 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-03-31 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2026-03-30 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 2,000 |
| 2026-03-27 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-03-26 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,000 |
| 2026-03-25 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 1,000 |
| 2026-03-24 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2026-03-23 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2026-03-20 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2026-03-19 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 1,000 |
| 2026-03-18 | 19.350 | 20.050 | 19.000 | 20.050 | 20.050 | 11,000 |
| 2026-03-17 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 2,100 |
| 2026-03-16 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 3,024 |
| 2026-03-13 | 19.150 | 20.050 | 19.150 | 20.050 | 20.050 | 10,000 |
| 2026-03-12 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-03-11 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,000 |
| 2026-03-10 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,000 |
| 2026-03-09 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-03-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-03-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-03-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-03-03 | 19.150 | 19.150 | 19.000 | 19.000 | 19.000 | 3,000 |
| 2026-03-02 | 18.000 | 18.600 | 17.450 | 18.600 | 18.600 | 5,001 |
| 2026-02-26 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,017 |
| 2026-02-25 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 1,000 |
| 2026-02-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,000 |
| 2026-02-23 | 19.750 | 19.750 | 18.000 | 18.600 | 18.600 | 11,013 |
| 2026-02-11 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 1,250 |
| 2026-02-10 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 1,250 |
| 2026-02-09 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 1,000 |
| 2026-02-06 | 19.450 | 19.450 | 19.200 | 19.200 | 19.200 | 5,000 |
| 2026-02-05 | 19.350 | 19.350 | 18.900 | 18.900 | 18.900 | 5,000 |
| 2026-02-04 | 19.150 | 19.150 | 19.100 | 19.100 | 19.100 | 2,350 |
| 2026-02-03 | 19.950 | 19.950 | 18.050 | 19.250 | 19.250 | 5,000 |
| 2026-02-02 | 19.750 | 19.750 | 18.500 | 19.650 | 19.650 | 6,000 |
| 2026-01-30 | 19.800 | 19.800 | 19.200 | 19.200 | 19.200 | 2,000 |
| 2026-01-29 | 19.800 | 19.850 | 19.000 | 19.150 | 19.150 | 12,000 |
| 2026-01-28 | 19.900 | 19.900 | 19.000 | 19.150 | 19.150 | 8,000 |
| 2026-01-27 | 20.250 | 20.250 | 19.250 | 19.250 | 19.250 | 4,300 |
| 2026-01-26 | 19.900 | 20.150 | 19.200 | 19.850 | 19.850 | 9,000 |
| 2026-01-23 | 20.300 | 20.300 | 19.250 | 19.250 | 19.250 | 2,000 |
| 2026-01-22 | 20.350 | 20.350 | 19.000 | 19.900 | 19.900 | 20,005 |
| 2026-01-21 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 1,000 |
| 2026-01-20 | 19.900 | 19.950 | 18.900 | 19.550 | 19.550 | 14,000 |
| 2026-01-19 | 19.150 | 19.750 | 19.100 | 19.750 | 19.750 | 4,000 |
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.