Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 31.150 | 32.450 | 31.150 | 31.350 | 31.350 | 8,000 |
| 2025-01-22 | 29.800 | 31.950 | 29.800 | 30.800 | 30.800 | 32,000 |
| 2025-01-21 | 30.000 | 31.100 | 29.650 | 29.650 | 29.650 | 21,000 |
| 2025-01-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2025-01-17 | 30.000 | 30.850 | 30.000 | 30.000 | 30.000 | 9,000 |
| 2025-01-16 | 29.800 | 30.400 | 29.450 | 30.400 | 30.400 | 6,000 |
| 2025-01-15 | 31.250 | 31.250 | 29.800 | 29.800 | 29.800 | 7,000 |
| 2025-01-14 | 29.200 | 31.150 | 29.200 | 30.200 | 30.200 | 29,000 |
| 2025-01-13 | 30.000 | 32.100 | 29.800 | 30.600 | 30.600 | 26,000 |
| 2025-01-10 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2025-01-09 | 30.000 | 30.950 | 30.000 | 30.250 | 30.250 | 3,000 |
| 2025-01-08 | 29.900 | 32.200 | 29.900 | 30.350 | 30.350 | 25,000 |
| 2025-01-07 | 29.400 | 31.150 | 29.350 | 29.350 | 29.350 | 24,000 |
| 2025-01-06 | 29.500 | 29.750 | 29.250 | 29.250 | 29.250 | 12,000 |
| 2025-01-03 | 29.100 | 31.750 | 28.600 | 29.000 | 29.000 | 122,000 |
| 2025-01-02 | 28.150 | 30.350 | 28.150 | 30.350 | 30.350 | 107,000 |
| 2024-12-31 | 26.200 | 27.600 | 26.200 | 27.600 | 27.600 | 26,000 |
| 2024-12-30 | 26.350 | 26.350 | 25.100 | 25.100 | 25.100 | 11,000 |
| 2024-12-27 | 25.450 | 26.100 | 25.450 | 25.900 | 25.900 | 5,000 |
| 2024-12-26 | 25.700 | 26.250 | 25.350 | 25.350 | 25.350 | 6,000 |
| 2024-12-25 | 25.650 | 27.150 | 25.150 | 25.750 | 25.750 | 32,000 |
| 2024-12-24 | 27.900 | 28.450 | 25.600 | 25.750 | 25.750 | 34,000 |
| 2024-12-23 | 28.550 | 28.600 | 27.000 | 27.000 | 27.000 | 3,000 |
| 2024-12-20 | 28.800 | 29.650 | 27.250 | 27.250 | 27.250 | 7,000 |
| 2024-12-19 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 2,000 |
| 2024-12-18 | 27.700 | 29.200 | 27.000 | 27.000 | 27.000 | 9,000 |
| 2024-12-17 | 29.750 | 29.750 | 27.700 | 27.700 | 27.700 | 19,000 |
| 2024-12-16 | 30.400 | 31.000 | 30.100 | 30.100 | 30.100 | 13,000 |
| 2024-12-13 | 30.000 | 33.400 | 30.000 | 33.400 | 33.400 | 18,000 |
| 2024-12-12 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 3,000 |
| 2024-12-11 | 33.100 | 36.450 | 32.450 | 36.450 | 36.450 | 25,000 |
| 2024-12-10 | 33.600 | 33.650 | 32.600 | 33.150 | 33.150 | 9,000 |
| 2024-12-09 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 1,000 |
| 2024-12-06 | 33.050 | 33.300 | 32.250 | 32.850 | 32.850 | 23,000 |
| 2024-12-05 | 34.300 | 34.300 | 32.950 | 33.950 | 33.950 | 25,000 |
| 2024-12-04 | 33.800 | 34.300 | 33.000 | 34.300 | 34.300 | 18,000 |
| 2024-12-03 | 35.600 | 35.600 | 32.650 | 33.300 | 33.300 | 44,000 |
| 2024-12-02 | 32.800 | 34.450 | 31.650 | 34.450 | 34.450 | 37,000 |
| 2024-11-29 | 30.650 | 34.850 | 29.800 | 32.650 | 32.650 | 77,000 |
| 2024-11-28 | 33.450 | 33.450 | 30.900 | 31.700 | 31.700 | 19,000 |
| 2024-11-27 | 33.750 | 33.750 | 30.650 | 32.800 | 32.800 | 20,000 |
| 2024-11-26 | 34.500 | 34.500 | 32.500 | 33.750 | 33.750 | 23,000 |
| 2024-11-25 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 0 |
| 2024-11-22 | 33.100 | 34.250 | 33.100 | 34.200 | 34.200 | 16,000 |
| 2024-11-21 | 33.800 | 33.800 | 33.050 | 33.050 | 33.050 | 5,000 |
| 2024-11-20 | 35.500 | 35.500 | 34.500 | 34.500 | 34.500 | 6,000 |
| 2024-11-19 | 36.000 | 36.000 | 35.600 | 36.000 | 36.000 | 3,000 |
| 2024-11-18 | 38.350 | 38.350 | 36.850 | 37.100 | 37.100 | 12,000 |
| 2024-11-15 | 38.550 | 38.550 | 37.350 | 37.800 | 37.800 | 12,000 |
| 2024-11-14 | 36.450 | 36.800 | 36.200 | 36.600 | 36.600 | 20,000 |
| 2024-11-13 | 35.000 | 36.500 | 35.000 | 36.450 | 36.450 | 19,000 |
| 2024-11-12 | 34.600 | 34.600 | 34.600 | 34.600 | 34.600 | 0 |
| 2024-11-11 | 34.650 | 34.650 | 34.600 | 34.600 | 34.600 | 2,000 |
| 2024-11-08 | 34.600 | 34.600 | 34.600 | 34.600 | 34.600 | 1,000 |
| 2024-11-07 | 35.050 | 35.050 | 34.900 | 35.050 | 35.050 | 8,000 |
| 2024-11-06 | 35.200 | 35.500 | 35.050 | 35.050 | 35.050 | 4,000 |
| 2024-11-05 | 35.000 | 35.000 | 34.500 | 34.500 | 34.500 | 11,000 |
| 2024-11-04 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 1,000 |
| 2024-11-01 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-10-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 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.