Cayman Tung Ling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.400	28.850	28.300	28.850	28.850	4,000
2025-07-24	28.300	28.300	28.300	28.300	28.300	0
2025-07-23	28.300	28.300	28.300	28.300	28.300	0
2025-07-22	28.300	28.300	28.300	28.300	28.300	0
2025-07-21	28.300	28.300	28.300	28.300	28.300	0
2025-07-18	28.300	28.300	28.300	28.300	28.300	1,000
2025-07-17	28.200	28.400	28.200	28.400	28.400	3,000
2025-07-16	28.500	28.500	28.400	28.400	28.400	2,000
2025-07-15	28.400	28.600	28.400	28.600	28.600	3,000
2025-07-14	28.800	28.800	28.000	28.100	28.100	4,000
2025-07-11	29.000	29.000	29.000	29.000	29.000	0
2025-07-10	28.350	29.100	27.300	29.000	29.000	6,000
2025-07-09	29.600	29.600	29.600	29.600	29.600	0
2025-07-08	29.600	29.600	29.600	29.600	29.600	1,000
2025-07-07	28.900	28.900	28.900	28.900	28.900	0
2025-07-04	27.000	28.900	26.100	28.900	28.900	5,000
2025-07-03	28.000	28.000	26.500	28.000	28.000	11,000
2025-07-02	27.250	27.900	26.400	27.900	27.900	4,073
2025-07-01	29.200	29.200	29.200	29.200	29.200	0
2025-06-30	29.200	29.200	29.200	29.200	29.200	0
2025-06-27	29.200	29.200	29.200	29.200	29.200	0
2025-06-26	29.200	29.200	29.200	29.200	29.200	0
2025-06-25	29.200	29.200	29.200	29.200	29.200	0
2025-06-24	29.200	29.200	29.200	29.200	29.200	1,000
2025-06-23	29.200	29.200	29.200	29.200	29.200	1,000
2025-06-20	29.200	29.200	29.200	29.200	29.200	0
2025-06-19	29.200	29.200	29.200	29.200	29.200	1,000
2025-06-18	28.700	28.700	28.700	28.700	28.700	0
2025-06-17	28.700	28.700	28.700	28.700	28.700	0
2025-06-16	28.700	28.700	28.700	28.700	28.700	1,000
2025-06-13	28.550	28.550	28.400	28.400	28.400	3,000
2025-06-12	28.650	28.650	28.650	28.650	28.650	1,000
2025-06-11	28.500	28.500	28.500	28.500	28.500	0
2025-06-10	28.500	28.500	28.500	28.500	28.500	2,000
2025-06-09	30.250	30.250	28.100	28.300	28.300	12,433
2025-06-06	29.550	30.350	29.300	30.350	30.350	7,200
2025-06-05	29.200	30.400	28.900	30.400	30.400	7,024
2025-06-04	30.450	30.450	30.450	30.450	30.450	1,000
2025-06-03	29.550	29.800	29.550	29.800	29.800	2,000
2025-06-02	29.100	29.100	29.100	29.100	29.100	1,000
2025-05-29	30.200	30.200	30.200	30.200	30.200	1,000
2025-05-28	30.150	30.150	30.150	30.150	30.150	1,000
2025-05-27	30.750	30.750	30.750	30.750	30.750	0
2025-05-26	30.750	30.750	30.750	30.750	30.750	0
2025-05-23	30.750	30.750	30.750	30.750	30.750	1,000
2025-05-22	29.900	30.300	29.900	30.050	30.050	7,000
2025-05-21	29.300	30.000	29.300	30.000	30.000	14,000
2025-05-20	29.900	29.900	27.400	29.200	29.200	6,300
2025-05-19	29.700	29.700	29.650	29.700	29.700	6,000
2025-05-16	30.050	30.050	29.900	29.900	29.900	8,000
2025-05-15	29.600	31.450	29.600	31.450	31.450	5,399
2025-05-14	28.600	28.600	28.600	28.600	28.600	0
2025-05-13	29.500	29.500	28.600	28.600	28.600	3,000
2025-05-12	29.600	29.600	29.500	29.500	29.500	4,000
2025-05-09	29.200	29.200	29.200	29.200	29.200	0
2025-05-08	29.550	29.550	29.200	29.200	29.200	26,000
2025-05-07	29.500	29.500	29.200	29.400	29.400	8,000
2025-05-06	29.500	29.500	29.300	29.300	29.300	4,000
2025-05-05	29.950	29.950	29.000	29.000	29.000	7,000
2025-05-02	29.700	29.700	29.700	29.700	29.700	0

← NewerPage 6 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.