Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.500	49.450	48.350	49.300	43.633	84,000
2022-05-13	48.200	48.900	48.200	48.500	42.925	58,015
2022-05-12	49.000	49.500	48.000	48.250	42.703	351,026
2022-05-11	50.300	51.900	48.650	49.150	43.500	411,146
2022-05-10	51.500	53.500	51.000	51.800	45.845	152,140
2022-05-09	51.900	52.100	51.300	51.600	45.668	114,100
2022-05-06	50.800	52.300	50.800	52.300	46.288	81,000
2022-05-05	52.800	53.000	52.200	52.200	46.199	54,000
2022-05-04	52.100	52.900	52.100	52.400	46.376	23,000
2022-05-03	52.000	53.000	51.300	52.100	46.111	55,000
2022-04-29	51.400	52.600	51.400	52.300	46.288	20,000
2022-04-28	52.000	52.200	51.600	52.100	46.111	54,000
2022-04-27	50.700	52.000	50.100	51.300	45.403	181,000
2022-04-26	52.700	52.800	51.500	52.200	46.199	90,000
2022-04-25	53.600	53.600	52.100	52.100	46.111	315,020
2022-04-22	55.500	55.500	54.600	54.800	48.500	82,097
2022-04-21	55.300	57.000	54.500	55.500	49.120	262,000
2022-04-20	55.100	55.100	54.100	54.900	48.589	122,000
2022-04-19	54.700	55.300	54.600	55.100	48.766	66,000
2022-04-18	56.000	56.000	54.300	54.500	48.235	164,230
2022-04-15	56.200	57.000	55.600	55.600	49.208	155,019
2022-04-14	57.500	57.500	56.600	56.700	50.182	94,000
2022-04-13	56.800	57.500	56.800	57.100	50.536	158,000
2022-04-12	58.000	58.000	56.000	56.500	50.005	276,000
2022-04-11	56.900	58.600	56.800	57.900	51.244	501,000
2022-04-08	54.500	57.300	54.500	56.900	50.359	442,000
2022-04-07	54.400	55.200	53.100	53.300	47.173	288,010
2022-04-06	54.900	55.000	54.200	54.500	48.235	312,000
2022-04-01	55.100	56.100	55.100	55.500	49.120	262,500
2022-03-31	57.700	57.700	56.300	56.600	50.093	176,009
2022-03-30	57.000	57.300	56.200	57.300	50.713	220,006
2022-03-29	56.800	56.800	56.100	56.200	49.739	172,000
2022-03-28	57.800	57.800	56.600	56.800	50.270	317,010
2022-03-25	59.200	59.500	58.000	58.700	51.952	228,000
2022-03-24	60.000	60.900	59.200	59.200	52.395	263,122
2022-03-23	61.700	61.700	60.000	60.000	53.103	288,550
2022-03-22	62.900	62.900	60.700	61.300	54.253	233,250
2022-03-21	62.200	63.000	61.100	62.400	55.227	382,011
2022-03-18	63.300	63.300	60.800	61.000	53.988	579,361
2022-03-17	62.400	63.300	59.000	62.700	55.492	1,734,009
2022-03-16	64.600	66.700	62.300	63.400	56.112	1,411,050
2022-03-15	64.100	65.000	62.300	64.400	56.997	894,100
2022-03-14	64.100	65.300	62.700	63.300	56.023	1,320,000
2022-03-11	64.000	67.900	63.300	63.500	56.200	3,839,260
2022-03-10	59.000	64.400	59.000	63.200	55.935	1,826,706
2022-03-09	56.300	58.800	56.300	58.800	52.041	316,410
2022-03-08	56.400	59.000	55.100	55.800	49.385	429,000
2022-03-07	56.000	56.400	55.100	56.000	49.562	233,151
2022-03-04	57.200	57.200	56.500	56.500	50.005	95,000
2022-03-03	57.100	57.900	57.100	57.200	50.624	138,591
2022-03-02	57.000	57.500	56.200	57.100	50.536	147,200
2022-03-01	56.000	57.000	56.000	56.600	50.093	147,020
2022-02-25	55.100	56.000	54.600	55.200	48.854	145,000
2022-02-24	56.000	56.900	54.700	55.100	48.766	239,000
2022-02-23	56.000	57.200	56.000	56.700	50.182	90,000
2022-02-22	57.700	57.700	55.500	56.600	50.093	218,000
2022-02-21	57.200	58.500	57.100	57.700	51.067	107,000
2022-02-18	56.700	57.400	56.200	57.200	50.624	81,000
2022-02-17	58.200	58.600	56.300	56.700	50.182	338,043
2022-02-16	58.000	58.800	57.800	58.700	51.952	155,100

← NewerPage 19 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.