Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	40.850	41.300	40.850	41.300	39.235	8,000
2023-05-09	41.700	41.950	40.600	40.850	38.808	48,010
2023-05-08	42.350	42.350	41.450	41.450	39.378	13,282
2023-05-05	41.850	42.350	41.850	42.000	39.900	6,000
2023-05-04	42.700	42.700	41.800	42.400	40.280	8,035
2023-05-03	41.350	42.700	41.350	42.700	40.565	2,000
2023-05-02	42.400	42.800	42.250	42.800	40.660	6,010
2023-04-28	42.700	42.850	42.500	42.600	40.470	28,000
2023-04-27	41.700	42.850	40.900	42.650	40.518	74,000
2023-04-26	41.250	41.250	40.700	40.800	38.760	16,000
2023-04-25	41.250	41.400	41.150	41.250	39.188	6,030
2023-04-24	41.400	42.000	41.400	42.000	39.900	4,034
2023-04-21	41.550	41.550	41.000	41.150	39.093	13,000
2023-04-20	41.400	41.550	41.200	41.550	39.473	12,000
2023-04-19	41.550	41.800	41.450	41.800	39.710	5,000
2023-04-18	41.750	41.750	41.500	41.500	39.425	9,000
2023-04-17	41.900	41.900	41.500	41.600	39.520	45,041
2023-04-14	42.600	42.600	41.900	41.900	39.805	19,000
2023-04-13	42.300	42.900	42.300	42.300	40.185	17,000
2023-04-12	42.200	42.800	42.200	42.800	40.660	11,031
2023-04-11	42.250	42.500	42.250	42.350	40.233	22,000
2023-04-10	42.500	42.500	42.200	42.200	40.090	12,000
2023-04-07	41.900	41.900	41.900	41.900	39.805	1,000
2023-04-06	41.600	41.600	41.600	41.600	39.520	1,000
2023-03-31	42.050	42.050	42.000	42.000	39.900	3,000
2023-03-30	42.150	42.150	41.700	41.700	39.615	6,000
2023-03-29	42.100	42.550	42.000	42.200	40.090	10,019
2023-03-28	41.700	41.800	41.600	41.800	39.710	4,000
2023-03-27	41.900	41.900	41.900	41.900	39.805	11,000
2023-03-24	41.450	41.500	41.450	41.450	39.378	3,000
2023-03-23	41.400	41.500	41.400	41.400	39.330	6,000
2023-03-22	41.200	41.350	41.200	41.300	39.235	9,000
2023-03-21	41.300	41.400	41.200	41.250	39.188	10,564
2023-03-20	41.350	41.350	41.250	41.300	39.235	5,003
2023-03-17	41.250	41.250	41.100	41.100	39.045	11,000
2023-03-16	41.050	41.650	40.900	41.200	39.140	17,000
2023-03-15	41.350	41.950	41.350	41.950	39.853	7,000
2023-03-14	41.500	41.600	41.500	41.600	39.520	2,000
2023-03-13	41.750	42.000	41.650	41.650	39.568	11,000
2023-03-10	42.100	42.100	41.600	41.700	39.615	29,000
2023-03-09	41.900	42.150	41.900	42.050	39.948	16,020
2023-03-08	42.200	42.200	42.200	42.200	40.090	2,000
2023-03-07	42.100	42.200	42.000	42.100	39.995	22,002
2023-03-06	41.900	42.100	41.850	41.950	39.853	19,000
2023-03-03	41.700	41.800	41.650	41.800	39.710	22,000
2023-03-02	41.750	41.800	41.600	41.650	39.568	25,000
2023-03-01	42.200	42.200	41.550	41.750	39.663	41,006
2023-02-24	42.500	42.500	42.100	42.300	40.185	25,000
2023-02-23	42.250	42.500	42.250	42.300	40.185	23,000
2023-02-22	42.250	42.500	42.050	42.250	40.138	42,000
2023-02-21	42.700	42.850	42.600	42.850	40.708	17,000
2023-02-20	42.700	42.900	42.700	42.900	40.755	25,000
2023-02-17	43.000	44.000	42.700	42.850	40.708	12,059
2023-02-16	43.050	43.050	42.850	42.950	40.803	6,070
2023-02-15	43.000	43.000	42.900	43.000	40.850	21,000
2023-02-14	43.100	43.100	42.900	43.050	40.898	17,000
2023-02-13	43.050	43.100	42.850	43.000	40.850	19,004
2023-02-10	44.000	44.000	43.200	43.200	41.040	24,000
2023-02-09	43.950	45.000	43.700	44.000	41.800	35,000
2023-02-08	44.100	44.100	44.000	44.050	41.848	10,000

← NewerPage 15 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.