Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	34.600	34.800	34.550	34.800	34.800	18,050
2023-08-04	35.000	35.000	34.900	34.900	34.900	3,000
2023-08-02	35.050	35.200	34.600	34.600	34.600	22,000
2023-08-01	35.050	35.100	35.050	35.100	35.100	16,000
2023-07-31	34.600	35.000	34.500	34.850	34.850	38,000
2023-07-28	35.200	35.200	34.450	34.800	34.800	18,000
2023-07-27	34.950	35.000	34.800	34.950	34.950	17,000
2023-07-26	34.700	35.000	34.700	34.750	34.750	29,000
2023-07-25	35.100	35.100	35.000	35.000	35.000	25,000
2023-07-24	35.100	35.150	34.800	35.100	35.100	19,000
2023-07-21	36.000	36.000	34.950	35.100	35.100	28,110
2023-07-20	36.000	37.050	36.000	36.050	36.050	11,000
2023-07-19	36.650	36.650	36.000	36.000	36.000	30,035
2023-07-18	37.000	37.000	36.750	36.950	36.950	4,014
2023-07-17	37.200	37.200	37.200	37.200	37.200	1,000
2023-07-14	37.000	37.400	37.000	37.400	37.400	6,000
2023-07-13	37.050	37.850	37.050	37.800	37.800	7,000
2023-07-12	37.650	37.650	36.900	37.000	37.000	5,000
2023-07-11	37.250	37.750	37.250	37.750	37.750	3,000
2023-07-10	37.350	37.800	36.500	37.300	37.300	19,000
2023-07-07	37.350	37.350	37.100	37.350	37.350	11,002
2023-07-06	37.850	38.000	37.500	37.700	37.700	19,000
2023-07-05	38.800	38.800	37.900	38.250	38.250	29,000
2023-07-04	38.000	38.050	37.550	37.650	37.650	11,049
2023-07-03	38.400	38.500	38.000	38.000	38.000	67,020
2023-06-30	39.400	39.400	38.600	38.600	38.600	12,000
2023-06-29	38.400	39.550	38.350	39.550	39.550	17,420
2023-06-28	38.900	39.000	38.300	38.350	38.350	23,000
2023-06-27	40.000	40.000	39.800	40.000	38.000	31,000
2023-06-26	40.500	40.500	39.800	39.800	37.810	41,000
2023-06-21	39.100	41.900	39.100	41.900	39.805	58,456
2023-06-20	40.000	40.000	38.800	39.100	37.145	29,000
2023-06-19	40.100	40.100	40.100	40.100	38.095	0
2023-06-16	40.000	40.100	40.000	40.100	38.095	7,000
2023-06-15	40.050	40.350	40.000	40.350	38.333	12,000
2023-06-14	40.500	40.500	40.500	40.500	38.475	2,050
2023-06-13	40.400	40.500	40.050	40.500	38.475	22,060
2023-06-12	39.850	40.350	39.850	40.350	38.333	8,000
2023-06-09	39.850	39.850	39.850	39.850	37.858	15,000
2023-06-08	40.000	40.000	39.950	39.950	37.953	10,000
2023-06-07	39.900	39.900	39.450	39.850	37.858	30,000
2023-06-06	39.900	39.900	39.800	39.800	37.810	23,000
2023-06-05	40.000	40.550	40.000	40.000	38.000	18,000
2023-06-02	40.200	40.250	40.000	40.250	38.238	23,000
2023-06-01	40.450	40.600	39.950	39.950	37.953	32,000
2023-05-31	40.350	40.800	40.100	40.800	38.760	13,035
2023-05-30	40.100	40.500	40.050	40.450	38.428	6,062
2023-05-29	40.100	41.450	40.100	41.250	39.188	9,134
2023-05-26	40.500	40.500	40.500	40.500	38.475	2,000
2023-05-25	40.900	40.900	40.900	40.900	38.855	0
2023-05-24	40.950	40.950	40.900	40.900	38.855	9,000
2023-05-23	40.800	41.100	40.800	40.950	38.903	15,000
2023-05-22	41.250	41.250	40.800	41.000	38.950	11,036
2023-05-19	41.250	41.250	41.250	41.250	39.188	8,000
2023-05-18	40.700	41.500	40.700	41.300	39.235	23,015
2023-05-17	40.000	41.600	39.950	41.300	39.235	67,481
2023-05-16	39.900	40.250	39.900	39.950	37.953	37,232
2023-05-15	39.700	40.900	39.700	39.900	37.905	51,205
2023-05-12	41.200	41.500	41.200	41.300	39.235	19,045
2023-05-11	41.300	41.300	40.900	40.900	38.855	28,000

← NewerPage 14 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.