Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.350	30.800	30.300	30.500	30.500	31,000
2024-05-03	30.450	30.500	30.400	30.400	30.400	3,000
2024-05-02	30.300	30.700	30.250	30.400	30.400	23,000
2024-04-30	30.550	30.550	30.550	30.550	30.550	2,000
2024-04-29	30.100	30.750	30.100	30.750	30.750	12,000
2024-04-26	29.750	30.000	29.750	29.950	29.950	6,000
2024-04-25	29.700	29.850	29.400	29.850	29.850	15,000
2024-04-24	30.000	30.400	29.550	29.700	29.700	27,050
2024-04-23	29.600	29.600	29.400	29.400	29.400	6,000
2024-04-22	28.650	29.550	28.650	29.400	29.400	38,000
2024-04-19	29.200	29.200	28.400	28.600	28.600	100,000
2024-04-18	29.850	29.900	28.950	29.200	29.200	286,026
2024-04-17	30.250	31.550	30.250	30.650	30.650	34,000
2024-04-16	30.950	31.800	30.950	31.050	31.050	5,000
2024-04-15	31.300	31.900	31.050	31.900	31.900	13,000
2024-04-12	31.300	31.350	31.150	31.300	31.300	12,000
2024-04-11	31.300	31.300	31.300	31.300	31.300	1,000
2024-04-10	31.550	31.700	31.500	31.550	31.550	15,000
2024-04-09	31.300	31.550	31.300	31.550	31.550	23,000
2024-04-08	31.300	31.450	31.000	31.300	31.300	12,000
2024-04-03	31.300	31.300	31.300	31.300	31.300	1,100
2024-04-02	31.250	31.800	31.250	31.750	31.750	7,000
2024-04-01	32.600	32.600	31.950	31.950	31.950	8,000
2024-03-29	31.850	32.000	31.850	32.000	32.000	3,000
2024-03-28	31.600	31.600	31.600	31.600	31.600	1,000
2024-03-27	31.500	31.750	31.450	31.750	31.750	8,035
2024-03-26	31.700	31.700	31.600	31.600	31.600	3,000
2024-03-25	31.650	31.800	31.600	31.650	31.650	28,261
2024-03-22	31.300	32.250	31.300	32.250	32.250	17,000
2024-03-21	31.350	31.950	31.350	31.700	31.700	8,282
2024-03-20	32.000	32.050	31.300	31.300	31.300	53,045
2024-03-19	32.150	32.150	32.000	32.000	32.000	3,000
2024-03-18	32.050	32.150	32.050	32.150	32.150	4,000
2024-03-15	32.000	32.000	31.650	31.800	31.800	5,030
2024-03-14	31.950	32.150	31.950	32.150	32.150	30,000
2024-03-13	31.850	31.950	31.800	31.950	31.950	25,000
2024-03-12	31.950	32.550	31.750	32.150	32.150	19,000
2024-03-11	32.850	33.000	31.950	31.950	31.950	11,000
2024-03-08	32.200	32.550	32.000	32.100	32.100	18,000
2024-03-07	32.150	32.500	32.150	32.150	32.150	15,000
2024-03-06	32.650	32.650	32.650	32.650	32.650	0
2024-03-05	32.650	32.850	32.650	32.650	32.650	3,100
2024-03-04	32.850	32.850	32.650	32.650	32.650	8,000
2024-03-01	32.900	32.900	32.650	32.650	32.650	14,000
2024-02-29	33.100	33.100	32.900	32.950	32.950	15,000
2024-02-27	33.050	33.100	33.050	33.100	33.100	2,000
2024-02-26	33.900	33.900	33.150	33.550	33.550	11,000
2024-02-23	33.800	33.800	33.800	33.800	33.800	2,000
2024-02-22	33.500	33.750	33.300	33.750	33.750	13,043
2024-02-21	33.650	33.750	33.200	33.200	33.200	14,000
2024-02-20	33.500	33.500	33.250	33.250	33.250	3,045
2024-02-19	33.300	33.750	33.100	33.600	33.600	9,000
2024-02-16	33.000	33.600	32.500	33.300	33.300	16,000
2024-02-15	34.250	34.250	33.050	33.600	33.600	15,000
2024-02-05	33.400	33.950	33.400	33.850	33.850	11,000
2024-02-02	34.550	34.550	34.400	34.400	34.400	3,000
2024-02-01	33.200	34.400	33.200	34.400	34.400	5,000
2024-01-31	33.350	33.350	33.350	33.350	33.350	6,000
2024-01-30	33.500	33.850	33.500	33.850	33.850	4,000
2024-01-29	33.450	33.450	33.400	33.400	33.400	4,000

← NewerPage 11 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.