Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-10-28 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-10-25 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 2,000 |
| 2024-10-24 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 1,000 |
| 2024-10-23 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1,000 |
| 2024-10-22 | 34.600 | 34.600 | 34.600 | 34.600 | 34.600 | 0 |
| 2024-10-21 | 34.700 | 34.700 | 34.600 | 34.600 | 34.600 | 3,000 |
| 2024-10-18 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 3,000 |
| 2024-10-17 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-10-16 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-10-15 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 2,000 |
| 2024-10-14 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,000 |
| 2024-10-11 | 34.700 | 35.600 | 34.600 | 35.600 | 35.600 | 5,000 |
| 2024-10-09 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-10-08 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-10-07 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1,000 |
| 2024-10-04 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 10,000 |
| 2024-10-01 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-09-30 | 35.600 | 35.600 | 35.000 | 35.000 | 35.000 | 6,000 |
| 2024-09-27 | 36.000 | 36.000 | 35.600 | 36.000 | 36.000 | 12,000 |
| 2024-09-26 | 36.000 | 36.600 | 36.000 | 36.600 | 36.600 | 6,000 |
| 2024-09-25 | 36.850 | 36.850 | 36.500 | 36.500 | 36.500 | 10,000 |
| 2024-09-24 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | 1,000 |
| 2024-09-23 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | 0 |
| 2024-09-20 | 37.500 | 37.500 | 37.400 | 37.400 | 37.400 | 3,000 |
| 2024-09-19 | 37.500 | 37.600 | 37.500 | 37.500 | 37.500 | 6,000 |
| 2024-09-18 | 37.050 | 37.050 | 37.000 | 37.050 | 37.050 | 5,000 |
| 2024-09-16 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 2,000 |
| 2024-09-13 | 37.050 | 37.500 | 37.050 | 37.500 | 37.500 | 4,000 |
| 2024-09-12 | 37.150 | 38.000 | 37.150 | 37.500 | 37.500 | 7,000 |
| 2024-09-11 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2024-09-10 | 38.500 | 38.500 | 37.800 | 37.800 | 37.800 | 4,000 |
| 2024-09-09 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2024-09-06 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2024-09-05 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 2,000 |
| 2024-09-04 | 37.400 | 38.500 | 37.400 | 38.500 | 38.500 | 6,000 |
| 2024-09-03 | 39.750 | 40.200 | 39.750 | 39.750 | 39.750 | 19,000 |
| 2024-09-02 | 39.000 | 39.900 | 39.000 | 39.900 | 39.900 | 21,000 |
| 2024-08-30 | 39.000 | 40.000 | 39.000 | 39.350 | 39.350 | 32,000 |
| 2024-08-29 | 38.000 | 39.450 | 38.000 | 39.450 | 39.450 | 4,000 |
| 2024-08-28 | 38.500 | 40.000 | 38.100 | 39.950 | 39.950 | 29,000 |
| 2024-08-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,000 |
| 2024-08-26 | 40.000 | 40.000 | 38.450 | 38.500 | 38.500 | 11,000 |
| 2024-08-23 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 3,000 |
| 2024-08-22 | 39.050 | 39.050 | 36.600 | 36.600 | 36.600 | 27,000 |
| 2024-08-21 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 8,000 |
| 2024-08-20 | 41.150 | 41.500 | 39.600 | 40.000 | 40.000 | 19,000 |
| 2024-08-19 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
| 2024-08-16 | 43.000 | 46.000 | 43.000 | 46.000 | 46.000 | 1,000 |
| 2024-08-15 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 1,000 |
| 2024-08-14 | 45.000 | 45.000 | 43.000 | 43.000 | 43.000 | 6,000 |
| 2024-08-13 | 44.500 | 46.350 | 44.500 | 46.300 | 46.300 | 16,000 |
| 2024-08-12 | 40.000 | 42.150 | 39.000 | 42.150 | 42.150 | 31,000 |
| 2024-08-09 | 37.000 | 38.350 | 37.000 | 38.350 | 38.350 | 23,000 |
| 2024-08-08 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 1,000 |
| 2024-08-07 | 38.350 | 38.350 | 37.500 | 37.500 | 37.500 | 21,000 |
| 2024-08-06 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-08-05 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-08-02 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 4,000 |
| 2024-08-01 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1,000 |
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.