Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-04-30 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 5,000 |
| 2025-04-29 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 0 |
| 2025-04-28 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 1,000 |
| 2025-04-25 | 30.000 | 30.000 | 29.600 | 29.600 | 29.600 | 18,000 |
| 2025-04-24 | 29.900 | 29.900 | 29.700 | 29.700 | 29.700 | 6,008 |
| 2025-04-23 | 30.000 | 30.000 | 29.550 | 29.550 | 29.550 | 24,333 |
| 2025-04-22 | 29.000 | 30.600 | 29.000 | 30.000 | 30.000 | 10,000 |
| 2025-04-21 | 30.000 | 30.100 | 29.000 | 29.000 | 29.000 | 12,000 |
| 2025-04-18 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 0 |
| 2025-04-17 | 30.000 | 30.000 | 29.800 | 29.950 | 29.950 | 6,172 |
| 2025-04-16 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 0 |
| 2025-04-15 | 30.550 | 30.550 | 29.950 | 30.050 | 30.050 | 21,000 |
| 2025-04-14 | 31.000 | 31.950 | 31.000 | 31.850 | 31.850 | 3,180 |
| 2025-04-11 | 28.850 | 29.450 | 28.850 | 29.450 | 29.450 | 2,000 |
| 2025-04-10 | 29.200 | 29.450 | 29.200 | 29.450 | 29.450 | 11,000 |
| 2025-04-09 | 27.300 | 27.300 | 26.150 | 26.800 | 26.800 | 15,000 |
| 2025-04-08 | 28.500 | 28.500 | 26.500 | 28.100 | 28.100 | 14,000 |
| 2025-04-07 | 28.800 | 31.700 | 28.800 | 28.800 | 28.800 | 41,000 |
| 2025-04-02 | 31.000 | 33.600 | 30.650 | 32.000 | 32.000 | 26,000 |
| 2025-04-01 | 30.750 | 30.950 | 30.750 | 30.950 | 30.950 | 4,000 |
| 2025-03-31 | 30.050 | 31.000 | 30.050 | 31.000 | 31.000 | 3,430 |
| 2025-03-28 | 30.150 | 30.150 | 30.050 | 30.050 | 30.050 | 4,000 |
| 2025-03-27 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 1,000 |
| 2025-03-26 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 0 |
| 2025-03-25 | 30.050 | 30.700 | 30.050 | 30.700 | 30.700 | 4,000 |
| 2025-03-24 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-03-21 | 30.050 | 31.000 | 30.050 | 31.000 | 31.000 | 10,100 |
| 2025-03-20 | 29.500 | 32.000 | 29.500 | 31.050 | 31.050 | 34,000 |
| 2025-03-19 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 3,000 |
| 2025-03-18 | 30.050 | 30.050 | 29.500 | 29.900 | 29.900 | 3,000 |
| 2025-03-17 | 29.500 | 29.600 | 29.350 | 29.350 | 29.350 | 10,000 |
| 2025-03-14 | 29.550 | 30.550 | 28.650 | 29.450 | 29.450 | 13,001 |
| 2025-03-13 | 29.350 | 29.600 | 29.000 | 29.500 | 29.500 | 11,000 |
| 2025-03-12 | 29.750 | 30.300 | 29.700 | 30.300 | 30.300 | 5,000 |
| 2025-03-11 | 29.800 | 29.950 | 29.300 | 29.900 | 29.900 | 10,000 |
| 2025-03-10 | 30.000 | 31.000 | 29.900 | 30.000 | 30.000 | 11,000 |
| 2025-03-07 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,000 |
| 2025-03-06 | 31.550 | 31.550 | 30.700 | 31.450 | 31.450 | 3,004 |
| 2025-03-05 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2025-03-04 | 29.700 | 30.900 | 29.700 | 30.900 | 30.900 | 7,000 |
| 2025-03-03 | 30.700 | 31.000 | 30.000 | 30.000 | 30.000 | 6,000 |
| 2025-02-27 | 30.850 | 30.850 | 29.800 | 29.800 | 29.800 | 5,009 |
| 2025-02-26 | 31.150 | 31.200 | 31.150 | 31.200 | 31.200 | 2,000 |
| 2025-02-25 | 30.600 | 30.700 | 30.600 | 30.700 | 30.700 | 5,199 |
| 2025-02-24 | 31.000 | 31.000 | 30.600 | 30.600 | 30.600 | 3,222 |
| 2025-02-21 | 31.350 | 32.900 | 31.200 | 31.350 | 31.350 | 6,000 |
| 2025-02-20 | 31.250 | 31.350 | 31.250 | 31.350 | 31.350 | 2,000 |
| 2025-02-19 | 31.750 | 33.250 | 31.000 | 31.300 | 31.300 | 14,000 |
| 2025-02-18 | 31.200 | 31.900 | 31.100 | 31.200 | 31.200 | 10,000 |
| 2025-02-17 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | 0 |
| 2025-02-14 | 31.250 | 32.000 | 31.050 | 31.650 | 31.650 | 8,000 |
| 2025-02-13 | 31.200 | 31.300 | 31.200 | 31.200 | 31.200 | 5,000 |
| 2025-02-12 | 31.500 | 32.600 | 30.750 | 31.250 | 31.250 | 26,000 |
| 2025-02-11 | 31.300 | 31.350 | 31.100 | 31.100 | 31.100 | 5,000 |
| 2025-02-10 | 31.100 | 33.250 | 30.100 | 31.950 | 31.950 | 19,005 |
| 2025-02-07 | 30.600 | 31.000 | 30.400 | 30.400 | 30.400 | 4,000 |
| 2025-02-06 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 2,000 |
| 2025-02-05 | 31.400 | 31.550 | 30.850 | 31.050 | 31.050 | 8,000 |
| 2025-02-04 | 31.350 | 31.750 | 31.200 | 31.400 | 31.400 | 6,000 |
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.