Cayman Tung Ling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.150	25.150	25.150	25.150	25.150	0
2025-10-20	25.150	25.150	25.150	25.150	25.150	1,000
2025-10-17	25.250	25.250	25.250	25.250	25.250	0
2025-10-16	25.250	25.250	25.250	25.250	25.250	1,000
2025-10-15	24.800	24.800	24.800	24.800	24.800	0
2025-10-14	24.800	24.800	24.800	24.800	24.800	3,000
2025-10-13	24.000	24.000	24.000	24.000	24.000	0
2025-10-09	24.000	24.000	24.000	24.000	24.000	0
2025-10-08	24.000	24.000	24.000	24.000	24.000	0
2025-10-07	24.000	24.000	24.000	24.000	24.000	1,000
2025-10-03	23.300	23.300	23.300	23.300	23.300	0
2025-10-02	21.500	23.300	21.500	23.300	23.300	2,000
2025-10-01	22.100	22.100	22.100	22.100	22.100	2,000
2025-09-30	23.500	24.300	22.500	22.500	22.500	16,000
2025-09-29	24.150	24.150	24.150	24.150	24.150	0
2025-09-26	24.350	24.350	23.300	24.150	24.150	11,000
2025-09-25	23.500	24.900	23.300	24.900	24.900	13,000
2025-09-24	25.200	25.650	25.200	25.650	25.650	3,000
2025-09-23	26.250	26.450	25.200	25.200	25.200	4,000
2025-09-22	27.900	27.900	25.050	26.650	26.650	11,000
2025-09-19	27.300	27.300	27.300	27.300	27.300	4,000
2025-09-18	28.250	28.250	26.150	27.200	27.200	48,000
2025-09-17	28.150	28.150	28.150	28.150	28.150	157,000
2025-09-16	28.250	28.250	28.250	28.250	28.250	1,000
2025-09-15	28.350	28.350	28.350	28.350	28.350	1,000
2025-09-12	28.450	28.450	28.450	28.450	28.450	1,000
2025-09-11	27.600	28.450	27.600	28.450	28.450	2,000
2025-09-10	28.650	28.650	27.900	28.450	28.450	4,000
2025-09-09	29.850	29.850	27.900	28.900	28.900	9,000
2025-09-08	30.150	30.150	30.150	30.150	30.150	1,000
2025-09-05	30.150	30.150	30.150	30.150	30.150	1,000
2025-09-04	30.500	30.500	30.500	30.500	30.500	1,000
2025-09-03	29.500	29.500	29.500	29.500	29.500	1,000
2025-09-02	29.650	29.900	27.850	28.550	28.550	10,000
2025-09-01	30.200	30.200	27.750	28.650	28.650	6,000
2025-08-29	27.750	29.200	27.700	29.200	29.200	8,000
2025-08-28	27.500	27.500	27.500	27.500	27.500	1,000
2025-08-27	27.800	27.800	27.800	27.800	27.800	0
2025-08-26	27.800	27.800	27.800	27.800	27.800	1,000
2025-08-25	27.800	27.800	27.700	27.800	27.800	4,000
2025-08-22	27.800	27.800	27.800	27.800	27.800	0
2025-08-21	28.100	28.100	27.800	27.800	27.800	7,000
2025-08-20	28.350	28.350	28.350	28.350	28.350	1,000
2025-08-19	27.800	28.000	27.800	27.800	27.800	7,000
2025-08-18	28.000	28.000	28.000	28.000	28.000	1,000
2025-08-15	28.650	29.350	28.650	29.350	29.350	2,000
2025-08-14	27.900	27.900	27.700	27.700	27.700	4,000
2025-08-13	27.900	27.900	27.900	27.900	27.900	5,000
2025-08-12	27.900	27.900	27.900	27.900	27.900	5,000
2025-08-11	27.900	28.850	27.900	28.850	28.850	5,000
2025-08-08	29.800	29.800	28.800	28.800	28.800	2,000
2025-08-07	27.900	28.000	27.900	28.000	28.000	3,000
2025-08-06	28.850	28.850	28.850	28.850	28.850	1,000
2025-08-05	28.350	28.350	28.350	28.350	28.350	1,000
2025-08-04	28.300	28.300	28.300	28.300	28.300	0
2025-08-01	28.300	28.300	28.300	28.300	28.300	0
2025-07-31	28.300	28.300	28.300	28.300	28.300	0
2025-07-30	28.300	28.300	28.300	28.300	28.300	0
2025-07-29	28.300	28.300	28.300	28.300	28.300	0
2025-07-28	28.400	28.400	28.300	28.300	28.300	3,000

← NewerPage 5 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.