Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	44.100	44.100	44.000	44.050	41.848	10,000
2023-02-07	44.500	44.500	44.000	44.450	42.228	7,000
2023-02-06	44.100	44.800	44.000	44.500	42.275	15,000
2023-02-03	43.150	47.250	43.150	44.800	42.560	45,000
2023-02-02	43.750	43.750	43.300	43.750	41.563	7,000
2023-02-01	43.900	43.900	43.700	43.750	41.563	27,000
2023-01-31	43.500	43.600	43.250	43.550	41.373	23,000
2023-01-30	42.600	43.450	42.500	42.950	40.803	21,000
2023-01-17	42.600	43.450	42.500	42.500	40.375	74,012
2023-01-16	43.650	43.650	42.200	42.200	40.090	21,056
2023-01-13	42.350	42.350	42.200	42.200	40.090	5,020
2023-01-12	43.450	43.450	42.500	42.600	40.470	7,000
2023-01-11	42.250	42.550	42.250	42.550	40.423	4,000
2023-01-10	43.500	43.500	42.650	42.650	40.518	10,000
2023-01-09	42.350	44.450	42.350	44.450	42.228	23,000
2023-01-06	42.100	42.450	42.100	42.350	40.233	14,000
2023-01-05	42.400	42.400	42.100	42.100	39.995	6,000
2023-01-04	42.250	42.400	42.200	42.400	40.280	7,000
2023-01-03	42.450	42.850	42.450	42.650	40.518	9,000
2022-12-30	42.050	42.500	42.000	42.500	40.375	5,020
2022-12-29	42.000	42.200	41.450	42.200	40.090	25,001
2022-12-28	42.350	42.400	42.100	42.100	39.995	7,020
2022-12-27	42.450	42.450	42.200	42.300	40.185	19,000
2022-12-26	42.400	42.450	42.350	42.350	40.233	7,000
2022-12-23	40.900	42.500	40.900	42.350	40.233	24,000
2022-12-22	42.300	42.350	42.100	42.100	39.995	7,005
2022-12-21	42.300	42.600	42.300	42.300	40.185	17,000
2022-12-20	41.600	42.500	41.600	42.050	39.948	26,000
2022-12-19	41.200	42.150	41.200	42.000	39.900	16,000
2022-12-16	42.500	42.500	41.850	41.900	39.805	45,000
2022-12-15	42.500	42.700	42.500	42.500	40.375	22,000
2022-12-14	42.250	42.600	41.700	42.350	40.233	50,000
2022-12-13	41.850	42.000	41.850	42.000	39.900	15,000
2022-12-12	41.950	41.950	41.650	41.650	39.568	6,000
2022-12-09	42.000	42.750	41.850	41.850	39.758	57,000
2022-12-08	41.450	41.900	41.200	41.650	39.568	27,000
2022-12-07	41.500	41.900	41.500	41.500	39.425	20,000
2022-12-06	41.950	42.000	41.450	41.900	39.805	26,000
2022-12-05	41.800	42.100	40.900	42.100	39.995	45,000
2022-12-02	41.900	41.900	40.500	41.800	39.710	36,070
2022-12-01	41.950	41.950	41.600	41.650	39.568	5,000
2022-11-30	41.950	41.950	41.500	41.850	39.758	26,000
2022-11-29	42.000	42.000	41.850	41.850	39.758	2,000
2022-11-28	41.850	41.850	41.850	41.850	39.758	6,001
2022-11-25	41.700	41.850	41.100	41.700	39.615	26,000
2022-11-24	40.700	42.500	40.650	41.700	39.615	64,000
2022-11-23	40.350	40.500	40.350	40.500	38.475	3,000
2022-11-22	40.500	41.050	40.500	40.650	38.618	15,000
2022-11-21	40.200	40.500	40.200	40.500	38.475	15,000
2022-11-18	40.650	40.650	40.200	40.200	38.190	40,000
2022-11-17	40.850	41.200	40.300	40.650	38.618	58,000
2022-11-16	41.450	41.900	41.350	41.350	39.283	78,000
2022-11-15	42.200	42.200	40.950	42.050	39.948	129,000
2022-11-14	41.100	42.150	40.400	42.150	40.043	209,000
2022-11-11	41.550	41.550	41.100	41.300	39.235	45,000
2022-11-10	41.950	41.950	41.400	41.550	39.473	58,000
2022-11-09	41.850	42.400	41.550	42.200	40.090	506,000
2022-11-08	44.850	44.900	44.400	44.650	42.418	27,000
2022-11-07	45.150	45.200	44.200	44.800	42.560	25,000
2022-11-04	43.800	44.000	43.750	44.000	41.800	16,000

← NewerPage 16 of 21 · 1,221 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.