Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.000	31.900	31.000	31.700	31.700	36,007
2024-07-31	31.450	31.450	30.800	31.150	31.150	16,000
2024-07-30	30.700	30.900	30.700	30.900	30.900	34,000
2024-07-29	30.950	31.000	30.700	30.700	30.700	14,000
2024-07-26	30.600	30.750	30.600	30.750	30.750	22,000
2024-07-23	31.150	31.150	30.700	30.700	30.700	10,000
2024-07-22	30.300	30.600	30.000	30.400	30.400	37,017
2024-07-19	30.850	30.850	30.350	30.650	30.650	43,000
2024-07-18	31.200	31.200	30.500	31.100	31.100	14,000
2024-07-17	30.950	31.250	30.900	31.200	31.200	8,020
2024-07-16	31.050	31.050	30.800	30.800	30.800	10,000
2024-07-15	31.400	31.400	31.000	31.000	31.000	10,074
2024-07-12	31.650	31.700	31.500	31.500	31.500	8,033
2024-07-11	30.650	31.600	30.650	31.350	31.350	33,000
2024-07-10	30.400	30.400	30.400	30.400	30.400	1,001
2024-07-09	30.500	30.600	30.500	30.600	30.600	6,000
2024-07-08	30.400	30.700	30.400	30.500	30.500	23,000
2024-07-05	31.600	31.800	31.250	31.250	31.250	38,020
2024-07-04	31.650	32.050	31.400	31.900	31.900	51,108
2024-07-03	31.500	31.800	31.350	31.800	31.800	14,000
2024-07-02	31.500	31.600	31.000	31.250	31.250	26,000
2024-07-01	31.800	32.250	31.700	31.900	31.900	33,004
2024-06-28	31.750	32.200	31.750	32.000	32.000	22,000
2024-06-27	31.850	32.050	31.700	31.750	31.750	24,000
2024-06-26	32.600	32.600	32.150	32.550	32.550	16,000
2024-06-25	32.050	32.800	31.900	32.450	32.450	23,010
2024-06-24	31.750	32.000	31.300	31.600	31.600	20,002
2024-06-21	32.650	32.650	32.600	32.600	32.600	8,000
2024-06-20	32.600	33.000	32.600	32.650	32.650	24,000
2024-06-19	32.650	33.400	32.200	32.600	32.600	42,000
2024-06-18	32.900	32.900	31.950	32.150	32.150	13,099
2024-06-17	32.050	32.650	32.050	32.150	32.150	26,023
2024-06-14	32.900	32.900	32.600	32.600	32.600	19,000
2024-06-13	32.550	32.900	32.550	32.900	32.900	6,000
2024-06-12	32.550	33.000	32.250	32.500	32.500	92,437
2024-06-11	31.650	31.950	31.450	31.750	31.750	18,568
2024-06-07	32.550	32.550	32.550	32.550	32.550	0
2024-06-06	32.150	32.650	32.150	32.550	32.550	9,000
2024-06-05	32.200	32.200	32.200	32.200	32.200	3,000
2024-06-04	32.550	32.700	31.900	32.700	32.700	11,000
2024-06-03	32.650	32.750	32.300	32.550	32.550	21,040
2024-05-31	32.500	32.900	32.500	32.900	32.900	13,000
2024-05-30	33.000	33.000	32.700	32.900	32.900	8,000
2024-05-29	32.550	32.850	32.500	32.700	32.700	16,000
2024-05-28	32.150	32.850	32.050	32.850	32.850	16,000
2024-05-27	31.600	32.050	31.550	32.050	32.050	12,000
2024-05-24	32.150	32.150	32.150	32.150	32.150	0
2024-05-23	32.600	32.600	31.900	32.150	32.150	19,000
2024-05-22	32.550	33.050	32.500	32.600	32.600	14,000
2024-05-21	33.100	33.100	32.400	32.450	32.450	22,000
2024-05-20	32.500	33.100	32.400	33.100	33.100	101,000
2024-05-17	32.500	32.800	32.250	32.400	32.400	9,000
2024-05-16	31.800	32.950	31.500	32.450	32.450	84,000
2024-05-15	31.450	31.650	31.250	31.450	31.450	36,000
2024-05-14	30.900	31.200	30.750	31.200	31.200	24,000
2024-05-13	30.500	30.900	30.000	30.300	30.300	13,000
2024-05-10	30.500	30.500	30.250	30.500	30.500	7,000
2024-05-09	30.000	30.000	30.000	30.000	30.000	1,000
2024-05-08	30.500	30.600	30.300	30.300	30.300	7,000
2024-05-07	30.200	30.450	30.200	30.200	30.200	18,000

← NewerPage 10 of 21 · 1,220 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.