Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	59.400	59.900	57.500	57.800	51.156	581,000
2022-02-14	60.000	60.300	59.200	60.300	53.368	141,020
2022-02-11	62.500	62.500	59.900	60.900	53.899	298,020
2022-02-10	63.000	63.000	61.200	62.900	55.669	177,110
2022-02-09	61.900	62.900	61.700	62.800	55.581	376,060
2022-02-08	61.600	61.700	60.700	61.700	54.607	246,000
2022-02-07	58.500	61.300	58.400	61.300	54.253	529,149
2022-01-26	58.700	59.400	57.500	58.400	51.687	323,000
2022-01-25	58.600	60.400	57.400	58.000	51.333	374,189
2022-01-24	58.000	59.300	56.000	59.200	52.395	501,200
2022-01-21	62.000	63.800	58.500	58.800	52.041	1,237,150
2022-01-20	59.100	61.800	58.100	61.700	54.607	745,903
2022-01-19	55.000	59.200	54.900	59.000	52.218	629,503
2022-01-18	55.500	58.000	55.500	56.100	49.651	394,002
2022-01-17	54.400	55.500	53.600	55.500	49.120	419,423
2022-01-14	53.300	53.800	52.400	53.800	47.615	303,215
2022-01-13	53.400	53.800	52.800	53.400	47.261	251,000
2022-01-12	53.500	54.300	52.900	53.100	46.996	575,000
2022-01-11	52.800	53.900	52.300	52.500	46.465	333,009
2022-01-10	51.700	52.300	51.400	51.400	45.491	96,000
2022-01-07	51.400	51.900	50.300	51.000	45.137	177,000
2022-01-06	51.700	51.800	51.300	51.300	45.403	80,000
2022-01-05	52.200	52.200	51.600	51.700	45.757	95,000
2022-01-04	52.400	52.400	51.200	52.200	46.199	34,000
2022-01-03	53.300	53.300	52.000	52.400	46.376	126,000
2021-12-30	53.100	53.500	53.000	53.300	47.173	95,491
2021-12-29	52.100	53.200	52.000	53.100	46.996	141,000
2021-12-28	52.200	52.500	52.100	52.100	46.111	93,000
2021-12-27	51.900	52.900	51.900	52.400	46.376	109,165
2021-12-24	52.500	52.600	51.800	52.200	46.199	172,000
2021-12-23	53.200	53.200	52.200	52.300	46.288	163,020
2021-12-22	53.300	53.400	52.800	53.000	46.907	65,020
2021-12-21	52.500	53.400	52.000	53.200	47.084	178,000
2021-12-20	53.300	53.400	52.500	52.700	46.642	262,050
2021-12-17	54.000	54.600	53.400	53.600	47.438	275,172
2021-12-16	53.800	53.900	53.200	53.800	47.615	104,000
2021-12-15	55.300	56.800	52.700	53.800	47.615	816,220
2021-12-14	53.000	54.500	52.600	54.400	48.146	390,650
2021-12-13	52.900	53.500	52.000	53.000	46.907	169,000
2021-12-10	52.300	52.600	52.000	52.600	46.553	100,240
2021-12-09	53.200	53.400	51.500	51.900	45.934	205,000
2021-12-08	53.200	53.700	52.300	52.900	46.819	280,051
2021-12-07	52.500	52.500	51.200	51.200	45.314	51,256
2021-12-06	51.000	51.900	51.000	51.600	45.668	63,000
2021-12-03	51.100	51.400	51.000	51.000	45.137	59,020
2021-12-02	52.000	52.000	50.800	51.100	45.226	121,000
2021-12-01	51.500	53.000	51.200	51.500	45.580	93,010
2021-11-30	51.900	52.300	51.700	51.800	45.845	59,000
2021-11-29	50.300	52.000	50.200	51.700	45.757	149,846
2021-11-26	52.500	52.500	50.600	51.900	45.934	230,291
2021-11-25	53.000	55.300	52.000	52.600	46.553	523,000
2021-11-24	51.800	53.000	51.800	52.400	46.376	136,000
2021-11-23	52.000	52.300	51.400	51.500	45.580	142,000
2021-11-22	50.800	52.500	50.800	52.000	46.022	162,150
2021-11-19	52.600	52.600	50.000	50.800	44.960	298,208
2021-11-18	52.100	52.700	51.500	52.500	46.465	260,282
2021-11-17	52.400	53.000	51.500	52.300	46.288	383,417
2021-11-16	50.000	53.000	49.850	52.400	46.376	789,287
2021-11-15	50.200	51.500	49.000	49.500	43.810	927,150
2021-11-12	48.700	49.700	46.900	49.700	43.987	1,785,424

← NewerPage 20 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.