Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.700	35.600	34.300	34.600	34.600	34,000
2026-07-21	35.950	35.950	34.900	35.200	35.200	18,000
2026-07-20	35.700	35.700	34.500	35.050	35.050	68,019
2026-07-17	34.600	34.850	33.900	34.800	34.800	40,000
2026-07-16	35.100	35.900	34.150	34.700	34.700	38,000
2026-07-15	35.000	35.600	33.200	35.100	35.100	81,000
2026-07-14	33.900	33.900	33.200	33.450	33.450	42,020
2026-07-13	32.200	33.300	32.200	33.250	33.250	28,059
2026-07-10	32.950	32.950	32.950	32.950	32.950	0
2026-07-09	33.200	33.200	32.350	32.950	32.950	29,000
2026-07-08	33.600	33.600	32.700	32.700	32.700	27,000
2026-07-07	33.900	34.300	33.300	33.350	33.350	65,000
2026-07-06	32.400	33.350	32.400	33.100	33.100	50,000
2026-07-03	33.350	33.950	33.000	33.900	32.400	31,000
2026-07-02	33.000	33.000	32.600	33.000	31.540	19,000
2026-07-01	33.100	33.100	32.500	32.850	31.397	16,020
2026-06-30	32.300	32.600	32.300	32.600	31.158	10,104
2026-06-29	32.400	32.800	31.350	32.300	30.871	26,000
2026-06-26	32.150	32.650	32.150	32.550	32.550	28,000
2026-06-25	33.350	33.400	32.700	32.950	32.950	15,000
2026-06-24	33.000	33.300	32.550	32.750	32.750	31,000
2026-06-23	32.400	32.900	32.400	32.900	32.900	42,000
2026-06-22	32.300	32.500	32.200	32.300	32.300	15,000
2026-06-18	32.200	32.300	32.000	32.000	32.000	53,014
2026-06-17	32.200	32.400	32.050	32.050	32.050	21,038
2026-06-16	32.400	32.550	31.900	32.050	32.050	40,800
2026-06-15	32.600	32.800	32.300	32.550	32.550	32,000
2026-06-12	31.900	32.450	31.900	32.450	32.450	29,000
2026-06-11	31.900	31.900	31.350	31.900	31.900	26,000
2026-06-10	31.900	31.950	31.250	31.700	31.700	142,000
2026-06-09	33.450	33.800	31.750	31.900	31.900	489,335
2026-06-08	35.150	36.250	34.100	34.100	34.100	43,020
2026-06-05	36.400	36.400	35.050	35.150	35.150	7,000
2026-06-04	36.400	36.400	34.950	35.200	35.200	26,000
2026-06-03	35.800	36.000	35.600	35.850	35.850	32,846
2026-06-02	35.800	35.900	35.400	35.800	35.800	28,000
2026-06-01	36.650	36.650	35.700	36.000	36.000	44,000
2026-05-29	35.850	35.850	35.150	35.550	35.550	28,000
2026-05-28	35.750	35.750	34.650	34.950	34.950	45,000
2026-05-27	36.400	36.400	34.450	34.850	34.850	53,000
2026-05-26	35.000	35.000	34.450	34.750	34.750	52,000
2026-05-25	34.800	34.800	33.750	34.450	34.450	26,000
2026-05-22	34.300	35.700	33.950	34.000	34.000	53,080
2026-05-21	34.500	34.850	34.100	34.350	34.350	41,000
2026-05-20	35.600	36.850	34.400	34.400	34.400	68,000
2026-05-19	33.050	36.950	32.300	35.600	35.600	73,000
2026-05-18	35.250	35.250	33.300	33.600	33.600	48,000
2026-05-15	35.400	37.150	34.300	36.250	36.250	408,090
2026-05-14	33.500	33.900	33.500	33.900	33.900	300,029
2026-05-13	31.600	31.600	30.750	30.850	30.850	40,000
2026-05-12	31.050	31.100	30.750	30.850	30.850	64,000
2026-05-11	31.150	31.500	30.950	31.000	31.000	28,000
2026-05-08	31.800	31.800	31.150	31.150	31.150	40,000
2026-05-07	31.950	32.100	31.450	31.500	31.500	79,000
2026-05-06	32.300	32.300	31.300	31.900	31.900	68,000
2026-05-05	30.650	31.400	30.650	31.400	31.400	16,000
2026-05-04	31.100	31.550	30.400	31.350	31.350	34,000
2026-04-30	31.700	31.800	31.000	31.000	31.000	38,001
2026-04-29	32.400	32.400	31.500	31.900	31.900	46,000
2026-04-28	31.700	31.700	30.600	31.350	31.350	26,000

← NewerPage 2 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.