Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.600	36.650	36.150	36.650	36.650	82,281
2026-10-16	36.450	36.600	36.300	36.600	36.600	31,000
2026-10-15	36.150	37.300	36.000	36.400	36.400	73,110
2026-10-14	36.400	36.700	36.250	36.450	36.450	53,000
2026-10-13	37.350	37.400	36.300	36.300	36.300	148,002
2026-10-12	37.000	37.950	36.800	37.350	37.350	225,000
2026-10-08	36.100	36.450	36.100	36.200	36.200	66,155
2026-10-07	36.650	36.650	36.200	36.300	36.300	32,000
2026-10-06	37.200	37.200	36.200	36.250	36.250	100,200
2026-10-05	36.000	37.200	35.950	37.200	37.200	160,000
2026-10-02	36.000	36.000	35.600	35.800	35.800	62,000
2026-10-01	36.400	36.450	35.800	35.950	35.950	45,000
2026-09-30	35.800	36.500	35.700	36.250	36.250	118,002
2026-09-29	36.200	36.200	35.300	35.400	35.400	26,000
2026-09-24	35.200	35.650	35.200	35.300	35.300	42,000
2026-09-23	35.350	35.800	35.350	35.400	35.400	16,000
2026-09-22	35.600	36.000	35.300	35.350	35.350	51,000
2026-09-21	35.300	35.700	35.200	35.300	35.300	10,000
2026-09-18	35.700	35.700	35.250	35.450	35.450	32,001
2026-09-17	35.750	35.750	35.000	35.250	35.250	30,000
2026-09-16	35.050	35.400	34.750	35.050	35.050	67,000
2026-09-15	35.300	35.500	34.950	35.100	35.100	39,000
2026-09-14	35.700	35.800	35.350	35.500	35.500	55,000
2026-09-11	35.450	36.050	35.400	35.700	35.700	69,010
2026-09-10	36.550	36.850	36.500	36.500	36.500	22,000
2026-09-09	37.050	37.050	36.550	36.700	36.700	26,000
2026-09-08	37.550	37.550	36.650	36.800	36.800	44,000
2026-09-07	37.500	37.500	36.750	37.000	37.000	28,000
2026-09-04	36.600	37.400	36.550	36.900	36.900	45,000
2026-09-03	37.200	38.000	36.650	36.650	36.650	78,000
2026-09-02	37.800	37.800	36.850	37.150	37.150	19,000
2026-09-01	37.000	37.200	36.700	37.050	37.050	59,000
2026-08-31	36.650	37.300	36.650	37.000	37.000	25,039
2026-08-28	37.200	37.450	36.550	37.100	37.100	81,000
2026-08-27	37.750	37.750	37.350	37.600	37.600	28,010
2026-08-26	37.550	37.850	36.900	37.750	37.750	106,030
2026-08-25	37.800	37.800	36.700	36.900	36.900	143,154
2026-08-24	37.350	38.300	36.900	37.350	37.350	89,044
2026-08-21	37.300	38.350	36.950	37.300	37.300	88,000
2026-08-20	36.750	37.300	36.600	37.200	37.200	112,000
2026-08-19	36.600	38.750	36.500	37.300	37.300	1,304,000
2026-08-18	34.600	35.450	34.600	35.250	35.250	136,433
2026-08-17	34.150	35.200	34.050	34.600	34.600	73,179
2026-08-14	33.850	34.050	33.650	34.000	34.000	30,000
2026-08-13	33.950	33.950	32.900	33.800	33.800	163,000
2026-08-12	34.750	34.750	33.150	33.250	33.250	249,000
2026-08-11	36.300	36.300	33.950	33.950	33.950	230,043
2026-08-10	35.450	35.450	33.850	35.400	35.400	148,000
2026-08-07	34.700	37.600	34.500	35.400	35.400	1,123,000
2026-08-06	33.950	34.200	33.650	34.200	34.200	56,000
2026-08-05	33.500	34.050	33.450	34.050	34.050	12,000
2026-08-04	33.200	33.950	33.200	33.750	33.750	45,000
2026-08-03	33.300	34.100	33.300	34.050	34.050	18,000
2026-07-31	33.800	34.200	33.400	34.200	34.200	19,020
2026-07-30	34.800	34.800	33.500	33.500	33.500	28,000
2026-07-29	34.650	34.650	33.150	33.950	33.950	47,000
2026-07-28	34.150	34.150	33.100	33.700	33.700	34,220
2026-07-27	34.850	34.850	33.650	33.950	33.950	29,000
2026-07-24	34.100	34.650	32.350	34.000	34.000	65,000
2026-07-23	34.800	34.800	34.800	34.800	34.800	7,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	2.0000 TWD
2022-07-08	3.2000 TWD
2021-08-03	1.8337 TWD
2020-07-13	1.5000 TWD
2019-07-10	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.