Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.750	33.750	33.750	33.750	33.750	2,000
2024-01-25	33.500	33.500	33.150	33.150	33.150	3,000
2024-01-24	33.350	33.350	33.350	33.350	33.350	0
2024-01-23	33.700	33.700	33.350	33.350	33.350	3,000
2024-01-22	33.000	33.000	33.000	33.000	33.000	0
2024-01-19	33.000	33.950	33.000	33.000	33.000	14,005
2024-01-18	33.000	33.000	33.000	33.000	33.000	0
2024-01-17	33.450	33.650	33.000	33.000	33.000	26,001
2024-01-16	34.200	34.450	34.100	34.100	34.100	21,000
2024-01-15	34.600	35.100	34.500	35.100	35.100	13,030
2024-01-12	35.000	35.050	35.000	35.050	35.050	7,000
2024-01-11	34.600	35.000	34.600	35.000	35.000	9,000
2024-01-10	34.550	34.550	34.550	34.550	34.550	1,000
2024-01-09	34.800	35.200	33.800	35.200	35.200	15,000
2024-01-08	35.450	35.550	35.050	35.550	35.550	12,000
2024-01-05	35.200	35.200	34.750	35.100	35.100	3,000
2024-01-04	34.450	35.200	34.450	35.200	35.200	3,000
2024-01-03	35.300	35.600	34.400	34.400	34.400	16,149
2024-01-02	34.850	35.450	34.600	35.450	35.450	6,005
2023-12-29	35.200	35.600	34.950	35.600	35.600	17,000
2023-12-28	34.750	35.200	34.600	35.200	35.200	27,000
2023-12-27	33.600	35.200	33.600	34.350	34.350	17,000
2023-12-26	34.300	34.600	34.300	34.600	34.600	6,000
2023-12-25	35.800	35.800	34.050	34.300	34.300	17,000
2023-12-22	34.500	34.800	34.500	34.800	34.800	5,000
2023-12-21	34.750	34.750	33.900	33.900	33.900	13,000
2023-12-20	34.350	34.750	34.350	34.750	34.750	3,000
2023-12-19	34.200	34.800	34.200	34.800	34.800	2,000
2023-12-18	35.400	35.400	34.500	34.650	34.650	11,000
2023-12-15	34.200	35.350	34.200	35.250	35.250	88,000
2023-12-14	33.650	34.050	33.600	34.050	34.050	10,000
2023-12-13	34.100	34.150	34.100	34.150	34.150	2,000
2023-12-12	33.750	34.200	33.700	34.200	34.200	5,170
2023-12-11	34.150	34.200	33.700	33.700	33.700	11,000
2023-12-08	33.600	34.100	33.600	34.100	34.100	11,000
2023-12-07	33.300	33.800	33.300	33.550	33.550	6,000
2023-12-06	33.500	34.100	33.500	34.100	34.100	4,000
2023-12-05	33.600	33.900	33.300	33.900	33.900	11,000
2023-12-04	33.700	34.300	33.700	33.900	33.900	15,000
2023-12-01	33.600	33.600	33.600	33.600	33.600	2,000
2023-11-30	33.450	34.050	33.450	34.050	34.050	8,000
2023-11-29	34.000	34.000	33.400	33.400	33.400	6,000
2023-11-28	34.100	34.250	33.350	34.000	34.000	8,026
2023-11-27	33.300	33.300	32.650	33.000	33.000	12,100
2023-11-24	33.600	33.600	33.550	33.550	33.550	8,000
2023-11-23	33.300	33.800	33.300	33.700	33.700	6,000
2023-11-22	33.500	33.800	33.500	33.800	33.800	6,196
2023-11-21	32.800	34.800	32.800	34.350	34.350	46,000
2023-11-20	33.150	33.700	33.150	33.700	33.700	7,000
2023-11-17	32.500	33.150	32.200	33.150	33.150	30,000
2023-11-16	31.950	32.350	31.950	32.350	32.350	4,000
2023-11-15	32.250	32.300	32.100	32.100	32.100	10,000
2023-11-14	32.000	32.200	32.000	32.150	32.150	11,000
2023-11-13	32.000	32.250	31.500	31.600	31.600	17,000
2023-11-10	32.200	32.200	32.200	32.200	32.200	0
2023-11-09	33.100	33.100	32.150	32.200	32.200	8,142
2023-11-08	32.950	32.950	31.750	32.150	32.150	8,140
2023-11-07	32.950	32.950	32.950	32.950	32.950	1,200
2023-11-06	32.500	32.500	32.500	32.500	32.500	2,000
2023-11-03	31.450	31.850	31.450	31.550	31.550	10,000

← NewerPage 12 of 21 · 1,216 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.