Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.150	44.350	43.250	44.150	41.943	9,000
2022-11-02	43.800	44.700	43.600	43.850	41.658	26,000
2022-11-01	43.900	44.400	43.900	44.400	42.180	14,000
2022-10-31	43.950	44.700	43.800	44.000	41.800	18,000
2022-10-28	45.450	45.450	43.950	43.950	41.753	22,000
2022-10-27	45.150	45.150	44.100	44.800	42.560	9,000
2022-10-26	44.600	44.650	43.050	44.500	42.275	19,000
2022-10-25	44.800	44.950	42.100	44.600	42.370	122,000
2022-10-24	44.200	45.000	43.750	44.350	42.133	35,000
2022-10-21	43.250	44.200	43.250	44.200	41.990	3,000
2022-10-20	44.000	44.000	43.850	44.000	41.800	14,000
2022-10-19	44.100	44.450	44.100	44.450	42.228	5,050
2022-10-18	44.900	44.950	44.650	44.650	42.418	10,000
2022-10-17	45.100	45.100	43.450	44.950	42.703	11,000
2022-10-14	45.850	45.850	43.850	44.600	42.370	13,000
2022-10-13	45.900	45.900	43.250	44.500	42.275	68,000
2022-10-12	46.000	46.000	44.500	44.950	42.703	18,000
2022-10-11	43.500	47.250	43.500	44.550	42.323	152,050
2022-10-07	43.000	43.000	43.000	43.000	40.850	3,040
2022-10-06	43.350	43.400	43.350	43.400	41.230	6,000
2022-10-05	43.600	43.600	43.250	43.250	41.088	4,000
2022-10-04	43.000	43.900	43.000	43.800	41.610	7,000
2022-10-03	42.500	42.550	42.500	42.550	40.423	8,001
2022-09-30	43.700	43.700	42.500	43.050	40.898	13,000
2022-09-29	43.200	43.900	43.150	43.400	41.230	20,000
2022-09-28	42.800	43.850	42.100	43.650	41.468	23,001
2022-09-27	42.800	43.700	42.800	43.700	41.515	3,000
2022-09-26	44.500	44.650	42.550	43.400	41.230	45,000
2022-09-23	45.000	45.000	45.000	45.000	42.750	1,000
2022-09-22	45.150	45.200	44.500	45.200	42.940	19,003
2022-09-21	45.100	45.350	44.000	45.150	42.893	38,000
2022-09-20	45.000	45.150	44.550	45.150	42.893	8,000
2022-09-19	45.550	45.550	44.100	44.300	42.085	50,000
2022-09-16	44.400	45.250	44.400	45.250	42.988	21,000
2022-09-15	44.800	45.100	44.750	45.050	42.798	27,000
2022-09-14	44.400	45.800	44.400	45.000	42.750	55,000
2022-09-13	45.500	45.800	45.300	45.400	43.130	41,000
2022-09-12	45.050	45.200	44.700	45.200	42.940	14,000
2022-09-08	44.950	45.050	44.850	45.000	42.750	13,000
2022-09-07	44.250	44.750	44.100	44.750	42.513	18,000
2022-09-06	44.450	44.650	44.100	44.550	42.323	23,000
2022-09-05	45.300	45.300	44.700	44.700	42.465	12,000
2022-09-02	45.000	45.000	44.700	44.900	42.655	17,279
2022-09-01	44.150	45.150	44.100	44.700	42.465	42,000
2022-08-31	45.250	45.250	45.000	45.250	42.988	19,000
2022-08-30	44.750	45.700	44.750	45.250	42.988	25,000
2022-08-29	45.200	45.200	44.500	45.000	42.750	87,000
2022-08-26	45.600	45.900	45.100	45.700	43.415	37,000
2022-08-25	45.400	45.900	45.400	45.650	43.368	46,000
2022-08-24	45.400	45.700	45.200	45.500	43.225	80,000
2022-08-23	45.200	47.200	44.000	44.900	42.655	323,050
2022-08-22	43.300	43.300	42.950	42.950	40.803	9,000
2022-08-19	43.300	43.450	43.100	43.450	41.278	27,000
2022-08-18	43.000	43.450	43.000	43.450	41.278	17,000
2022-08-17	43.700	43.700	43.100	43.100	40.945	31,000
2022-08-16	43.700	43.700	43.700	43.700	41.515	3,000
2022-08-15	44.400	44.500	43.050	43.900	41.705	44,000
2022-08-12	43.800	44.150	43.750	44.150	41.943	35,000
2022-08-11	44.000	44.000	43.300	43.750	41.563	10,000
2022-08-10	42.600	43.000	42.500	42.500	40.375	20,000

← NewerPage 17 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.