Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	43.100	43.100	42.800	42.850	40.708	13,000
2022-08-08	43.250	43.550	43.050	43.050	40.898	11,000
2022-08-05	43.800	43.800	43.100	43.450	41.278	9,000
2022-08-04	43.600	43.700	43.000	43.000	40.850	16,000
2022-08-03	43.200	44.050	43.000	43.700	41.515	10,000
2022-08-02	43.500	43.900	43.000	43.700	41.515	8,000
2022-08-01	43.750	43.950	43.500	43.950	41.753	37,000
2022-07-29	43.450	43.450	43.100	43.350	41.183	15,000
2022-07-28	44.200	44.300	43.450	43.450	41.278	11,000
2022-07-27	44.100	44.100	43.450	43.700	41.515	4,025
2022-07-26	43.750	43.750	43.350	43.550	41.373	16,000
2022-07-25	43.500	44.700	43.400	44.000	41.800	18,000
2022-07-22	43.100	43.100	42.550	43.000	40.850	25,000
2022-07-21	43.050	43.100	42.500	43.100	40.945	4,000
2022-07-20	42.550	43.300	42.550	43.050	40.898	23,000
2022-07-19	42.100	43.100	42.100	43.100	40.945	53,000
2022-07-18	41.600	42.250	41.300	42.050	39.948	161,000
2022-07-15	43.200	43.200	42.250	42.250	40.138	23,002
2022-07-14	42.200	43.200	42.200	43.200	41.040	8,000
2022-07-13	43.300	43.300	42.150	42.800	40.660	6,020
2022-07-12	43.100	43.400	41.050	42.150	40.043	89,000
2022-07-11	43.350	43.550	43.350	43.500	41.325	22,020
2022-07-08	43.700	44.600	43.700	44.050	41.848	77,000
2022-07-07	45.700	46.950	45.700	46.800	41.420	34,023
2022-07-06	46.200	46.700	45.700	45.700	40.447	25,020
2022-07-05	47.300	47.300	46.950	47.000	41.597	21,000
2022-07-04	46.450	46.800	45.550	46.200	40.889	41,000
2022-07-01	46.450	47.550	45.850	45.850	40.579	49,000
2022-06-30	46.600	46.600	46.450	46.450	41.110	24,000
2022-06-29	47.000	47.700	47.000	47.700	42.217	23,000
2022-06-28	47.500	48.400	46.700	47.950	42.438	23,000
2022-06-27	48.950	48.950	48.450	48.450	42.880	17,000
2022-06-24	49.400	49.400	47.650	47.650	42.172	30,000
2022-06-23	48.500	48.500	47.000	47.800	42.305	44,000
2022-06-22	47.500	47.650	47.050	47.650	42.172	12,000
2022-06-21	47.300	48.600	47.300	48.600	43.013	64,000
2022-06-20	47.500	47.500	46.100	46.950	41.553	179,000
2022-06-17	47.450	47.950	47.050	47.950	42.438	65,019
2022-06-16	49.100	49.100	47.950	48.200	42.659	50,000
2022-06-15	48.700	49.000	47.900	48.650	43.057	73,861
2022-06-14	48.900	49.000	46.800	48.600	43.013	123,000
2022-06-13	48.500	50.200	48.300	48.800	43.190	109,020
2022-06-10	49.100	49.700	48.900	49.600	43.898	49,000
2022-06-09	49.100	49.850	49.000	49.700	43.987	52,029
2022-06-08	49.250	49.250	48.950	49.000	43.367	55,000
2022-06-07	49.150	49.400	49.100	49.200	43.544	50,001
2022-06-06	49.100	50.100	49.000	49.850	44.119	66,000
2022-06-02	49.200	49.250	48.600	49.150	43.500	74,000
2022-06-01	50.200	50.200	49.100	49.500	43.810	45,000
2022-05-31	49.700	50.100	49.700	50.000	44.252	22,000
2022-05-30	50.000	50.400	49.000	50.200	44.429	30,000
2022-05-27	50.000	50.100	49.800	50.000	44.252	24,000
2022-05-26	49.800	50.400	49.500	49.550	43.854	94,000
2022-05-25	48.900	49.600	48.750	49.550	43.854	65,000
2022-05-24	49.000	49.100	48.800	48.900	43.279	45,000
2022-05-23	49.250	49.300	48.500	48.700	43.102	47,200
2022-05-20	48.250	49.350	48.250	49.100	43.456	76,000
2022-05-19	48.500	48.500	47.700	48.250	42.703	57,000
2022-05-18	48.800	49.650	48.800	49.450	43.765	46,000
2022-05-17	49.200	49.800	48.300	49.000	43.367	85,000

← NewerPage 18 of 21 · 1,216 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.