Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.650	32.750	32.550	32.600	32.600	4,000
2023-11-01	31.400	31.700	31.400	31.700	31.700	3,000
2023-10-31	32.150	32.150	31.500	31.600	31.600	24,000
2023-10-30	31.900	32.100	31.600	32.100	32.100	6,000
2023-10-27	32.000	32.000	31.500	31.600	31.600	13,000
2023-10-26	31.800	32.300	31.700	32.300	32.300	15,000
2023-10-25	32.400	32.400	32.400	32.400	32.400	2,100
2023-10-24	33.000	33.000	32.150	32.150	32.150	2,000
2023-10-23	32.100	33.200	32.100	33.000	33.000	5,000
2023-10-20	32.000	32.000	32.000	32.000	32.000	2,000
2023-10-19	32.100	32.750	32.100	32.750	32.750	10,000
2023-10-18	32.000	32.500	32.000	32.300	32.300	20,000
2023-10-17	32.500	32.500	32.500	32.500	32.500	90,018
2023-10-16	32.250	32.500	32.250	32.500	32.500	18,000
2023-10-13	32.200	32.400	32.200	32.200	32.200	26,000
2023-10-12	32.500	32.950	32.200	32.950	32.950	11,000
2023-10-11	32.000	32.450	32.000	32.450	32.450	15,000
2023-10-06	32.500	32.500	32.500	32.500	32.500	9,004
2023-10-05	32.050	33.000	32.050	32.750	32.750	3,000
2023-10-04	32.900	32.900	32.500	32.750	32.750	4,000
2023-10-03	32.700	32.950	32.700	32.950	32.950	4,000
2023-10-02	33.050	33.300	33.050	33.100	33.100	10,000
2023-09-28	33.000	33.400	33.000	33.000	33.000	16,000
2023-09-27	32.500	33.200	32.500	33.100	33.100	9,000
2023-09-26	32.600	33.000	32.600	32.700	32.700	4,000
2023-09-25	33.000	33.500	32.850	32.850	32.850	8,000
2023-09-22	33.000	33.000	33.000	33.000	33.000	3,000
2023-09-21	33.000	33.300	33.000	33.000	33.000	8,019
2023-09-20	33.550	34.300	33.550	33.950	33.950	3,000
2023-09-19	34.000	34.000	33.800	34.000	34.000	9,000
2023-09-18	34.500	34.500	34.000	34.000	34.000	4,000
2023-09-15	33.650	34.750	33.650	34.700	34.700	7,000
2023-09-14	33.800	33.800	33.800	33.800	33.800	1,000
2023-09-13	34.400	34.700	34.000	34.700	34.700	13,000
2023-09-12	34.000	34.200	33.800	33.800	33.800	14,000
2023-09-11	34.550	34.550	33.800	33.800	33.800	5,000
2023-09-08	34.400	34.500	34.400	34.500	34.500	6,000
2023-09-07	34.200	34.300	34.150	34.200	34.200	8,000
2023-09-06	34.600	34.600	34.200	34.200	34.200	3,000
2023-09-05	35.000	35.000	34.600	34.600	34.600	3,000
2023-09-04	35.500	35.500	34.700	34.700	34.700	3,079
2023-09-01	34.450	34.500	34.450	34.500	34.500	5,000
2023-08-31	33.800	35.550	33.800	34.450	34.450	7,000
2023-08-30	35.300	35.300	34.600	34.600	34.600	2,000
2023-08-29	34.200	34.500	34.200	34.500	34.500	3,119
2023-08-28	34.150	34.150	34.150	34.150	34.150	0
2023-08-25	33.700	34.150	33.700	34.150	34.150	6,000
2023-08-24	33.750	34.700	33.700	34.700	34.700	4,000
2023-08-23	34.050	34.050	33.500	33.550	33.550	5,000
2023-08-22	34.050	34.350	33.350	33.350	33.350	25,000
2023-08-21	33.500	34.850	33.500	34.050	34.050	13,000
2023-08-18	33.000	34.000	32.500	34.000	34.000	3,000
2023-08-17	32.400	32.400	32.000	32.100	32.100	50,000
2023-08-16	32.850	33.200	32.100	32.800	32.800	47,000
2023-08-15	33.650	34.200	33.300	33.300	33.300	12,000
2023-08-14	34.600	34.600	33.450	33.500	33.500	123,000
2023-08-11	35.000	35.000	34.550	34.950	34.950	13,000
2023-08-10	34.650	34.700	34.600	34.700	34.700	8,000
2023-08-09	35.500	35.500	35.000	35.000	35.000	9,000
2023-08-08	34.600	34.600	34.550	34.550	34.550	14,000

← NewerPage 13 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.