Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.950 | 18.150 | 17.500 | 17.800 | 17.800 | 6,067 |
| 2026-10-15 | 18.050 | 18.900 | 16.800 | 18.500 | 18.500 | 20,030 |
| 2026-10-14 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,000 |
| 2026-10-13 | 18.300 | 18.700 | 16.800 | 17.600 | 17.600 | 12,030 |
| 2026-10-12 | 18.150 | 18.800 | 17.100 | 17.700 | 17.700 | 15,000 |
| 2026-10-08 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 1,000 |
| 2026-10-07 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 1,000 |
| 2026-10-06 | 18.900 | 18.950 | 17.400 | 18.350 | 18.350 | 32,000 |
| 2026-10-05 | 18.950 | 19.300 | 18.950 | 19.300 | 19.300 | 3,000 |
| 2026-10-02 | 18.950 | 18.950 | 17.150 | 18.700 | 18.700 | 9,000 |
| 2026-10-01 | 18.850 | 18.850 | 18.850 | 18.850 | 18.850 | 1,000 |
| 2026-09-30 | 18.400 | 18.400 | 16.700 | 18.300 | 18.300 | 19,000 |
| 2026-09-29 | 17.300 | 18.950 | 17.300 | 18.450 | 18.450 | 8,000 |
| 2026-09-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,000 |
| 2026-09-23 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 1,000 |
| 2026-09-22 | 17.650 | 19.000 | 17.650 | 19.000 | 19.000 | 8,000 |
| 2026-09-21 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1,000 |
| 2026-09-18 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 1,000 |
| 2026-09-17 | 16.850 | 17.450 | 16.850 | 17.450 | 17.450 | 3,000 |
| 2026-09-16 | 16.850 | 17.950 | 16.850 | 16.900 | 16.900 | 30,000 |
| 2026-09-15 | 17.000 | 18.750 | 17.000 | 18.200 | 18.200 | 22,000 |
| 2026-09-14 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 1,000 |
| 2026-09-11 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 1,000 |
| 2026-09-10 | 16.550 | 17.000 | 16.550 | 17.000 | 17.000 | 8,000 |
| 2026-09-09 | 16.400 | 17.450 | 16.400 | 17.050 | 17.050 | 8,000 |
| 2026-09-08 | 16.650 | 18.100 | 16.650 | 17.750 | 17.750 | 7,000 |
| 2026-09-07 | 17.900 | 17.900 | 16.150 | 16.700 | 16.700 | 12,000 |
| 2026-09-04 | 17.400 | 18.250 | 16.300 | 17.900 | 17.900 | 11,000 |
| 2026-09-03 | 17.450 | 17.450 | 16.200 | 16.850 | 16.850 | 11,000 |
| 2026-09-02 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1,000 |
| 2026-09-01 | 17.700 | 17.700 | 16.450 | 17.550 | 17.550 | 7,000 |
| 2026-08-31 | 17.950 | 18.300 | 16.300 | 17.700 | 17.700 | 13,000 |
| 2026-08-28 | 16.950 | 17.900 | 16.100 | 17.350 | 17.350 | 12,000 |
| 2026-08-27 | 15.700 | 16.400 | 15.200 | 16.400 | 16.400 | 10,000 |
| 2026-08-26 | 15.500 | 16.150 | 15.300 | 15.900 | 15.900 | 19,005 |
| 2026-08-25 | 16.950 | 16.950 | 15.200 | 16.550 | 16.550 | 15,450 |
| 2026-08-24 | 17.150 | 17.150 | 15.800 | 16.600 | 16.600 | 14,000 |
| 2026-08-21 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-08-20 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-19 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,000 |
| 2026-08-18 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,000 |
| 2026-08-17 | 16.900 | 16.900 | 16.000 | 16.750 | 16.750 | 12,000 |
| 2026-08-14 | 16.650 | 16.650 | 16.550 | 16.550 | 16.550 | 2,000 |
| 2026-08-13 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1,000 |
| 2026-08-12 | 17.350 | 17.350 | 15.900 | 16.400 | 16.400 | 12,000 |
| 2026-08-11 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-08-10 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,000 |
| 2026-08-07 | 17.450 | 17.450 | 15.550 | 16.950 | 16.950 | 13,000 |
| 2026-08-06 | 16.800 | 17.000 | 16.800 | 17.000 | 17.000 | 2,000 |
| 2026-08-05 | 15.750 | 16.300 | 15.750 | 16.300 | 16.300 | 7,000 |
| 2026-08-04 | 17.400 | 17.400 | 15.850 | 15.850 | 15.850 | 25,000 |
| 2026-08-03 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-29 | 18.200 | 18.600 | 18.000 | 18.000 | 18.000 | 13,000 |
| 2026-07-28 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 0 |
| 2026-07-27 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 1,000 |
| 2026-07-24 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 1,000 |
| 2026-07-23 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 1,000 |
| 2026-07-22 | 17.900 | 17.950 | 17.900 | 17.950 | 17.950 | 2,000 |
Page 1 of 21 · 1,218 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.