Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.750	31.700	30.750	31.300	31.300	35,014
2026-04-24	31.350	31.850	31.350	31.800	31.800	16,000
2026-04-23	32.500	32.500	31.700	32.000	32.000	12,000
2026-04-22	32.300	32.300	31.800	32.000	32.000	25,000
2026-04-21	32.550	32.550	32.050	32.250	32.250	35,000
2026-04-20	33.000	33.100	32.100	32.500	32.500	38,000
2026-04-17	31.700	32.100	31.650	32.000	32.000	66,000
2026-04-16	31.700	32.150	31.600	31.850	31.850	41,005
2026-04-15	31.750	32.250	31.150	31.550	31.550	74,000
2026-04-14	31.800	31.800	31.000	31.500	31.500	52,000
2026-04-13	30.500	31.200	30.500	31.000	31.000	18,000
2026-04-10	30.750	30.900	30.150	30.750	30.750	25,000
2026-04-09	30.650	30.900	30.550	30.650	30.650	16,000
2026-04-08	30.250	30.900	30.000	30.900	30.900	49,000
2026-04-07	29.500	29.950	29.500	29.650	29.650	12,000
2026-04-02	29.550	30.100	29.400	29.450	29.450	9,000
2026-04-01	30.150	30.250	29.350	29.350	29.350	22,000
2026-03-31	29.400	29.800	29.400	29.550	29.550	36,000
2026-03-30	29.650	29.950	29.350	29.750	29.750	21,340
2026-03-27	30.000	30.200	29.900	30.050	30.050	17,000
2026-03-26	30.800	30.900	30.050	30.050	30.050	24,000
2026-03-25	30.900	31.750	29.800	29.800	29.800	11,000
2026-03-24	29.550	29.650	29.500	29.650	29.650	18,295
2026-03-23	29.950	29.950	29.650	29.800	29.800	50,000
2026-03-20	29.900	30.900	29.900	29.950	29.950	30,201
2026-03-19	30.200	30.400	30.050	30.050	30.050	34,000
2026-03-18	31.300	31.300	30.500	30.550	30.550	24,013
2026-03-17	30.300	30.450	30.200	30.450	30.450	18,009
2026-03-16	30.300	30.400	30.000	30.100	30.100	77,000
2026-03-13	30.100	30.550	30.100	30.400	30.400	45,012
2026-03-12	30.300	30.800	30.300	30.550	30.550	81,000
2026-03-11	30.500	31.150	30.500	30.800	30.800	17,200
2026-03-10	31.900	31.900	30.450	30.450	30.450	52,018
2026-03-09	30.150	30.900	30.150	30.600	30.600	69,006
2026-03-06	32.000	32.400	32.000	32.150	32.150	26,000
2026-03-05	32.550	32.550	32.250	32.400	32.400	42,000
2026-03-04	32.200	32.500	31.850	32.500	32.500	74,000
2026-03-03	32.250	33.150	32.250	32.600	32.600	53,000
2026-03-02	33.400	33.400	32.600	33.000	33.000	65,000
2026-02-26	33.450	33.650	33.100	33.400	33.400	67,030
2026-02-25	32.450	33.450	32.450	33.350	33.350	69,004
2026-02-24	31.700	32.700	31.650	32.450	32.450	58,000
2026-02-23	31.950	32.450	31.650	32.450	32.450	61,282
2026-02-11	30.700	31.400	30.500	31.300	31.300	51,008
2026-02-10	30.500	30.950	30.500	30.700	30.700	74,004
2026-02-09	30.250	30.550	30.000	30.550	30.550	72,000
2026-02-06	31.400	31.400	29.950	30.150	30.150	103,000
2026-02-05	30.950	31.050	30.200	30.400	30.400	45,030
2026-02-04	31.500	31.500	31.000	31.050	31.050	41,000
2026-02-03	31.000	31.650	31.000	31.000	31.000	18,000
2026-02-02	31.800	31.800	31.000	31.000	31.000	38,048
2026-01-30	32.450	32.450	31.850	32.100	32.100	34,000
2026-01-29	32.350	32.450	31.600	31.650	31.650	56,004
2026-01-28	32.750	32.750	31.550	32.000	32.000	67,010
2026-01-27	33.200	33.200	32.000	32.750	32.750	9,000
2026-01-26	33.150	33.150	32.050	32.050	32.050	16,000
2026-01-23	31.950	32.100	31.700	32.100	32.100	18,000
2026-01-22	32.100	32.300	32.100	32.150	32.150	20,010
2026-01-21	32.600	32.600	32.200	32.300	32.300	34,000
2026-01-20	32.800	32.800	32.350	32.600	32.600	16,050

← NewerPage 3 of 5 · 243 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.