Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.550	33.400	32.550	32.800	32.800	34,000
2026-01-16	33.450	33.450	32.800	33.050	33.050	4,000
2026-01-15	33.200	33.400	33.200	33.300	33.300	22,625
2026-01-14	33.950	33.950	33.200	33.200	33.200	18,000
2026-01-13	33.700	33.700	33.200	33.250	33.250	6,000
2026-01-12	32.900	33.500	32.900	33.200	33.200	33,000
2026-01-09	32.450	33.100	32.450	32.900	32.900	28,234
2026-01-08	32.500	32.750	32.300	32.750	32.750	39,006
2026-01-07	31.750	32.400	31.600	32.300	32.300	56,000
2026-01-06	31.200	31.800	31.200	31.750	31.750	22,128
2026-01-05	30.800	31.300	30.800	31.200	31.200	9,002
2026-01-02	31.000	31.000	30.500	30.900	30.900	24,000
2025-12-31	30.700	30.900	30.150	30.600	30.600	41,000
2025-12-30	30.000	30.250	30.000	30.250	30.250	9,260
2025-12-29	29.700	30.150	29.700	30.100	30.100	36,000
2025-12-26	29.700	29.700	29.700	29.700	29.700	30,000
2025-12-24	29.550	29.700	29.550	29.700	29.700	3,000
2025-12-23	29.550	29.600	29.550	29.550	29.550	41,000
2025-12-22	29.500	29.850	29.400	29.600	29.600	11,010
2025-12-19	29.900	30.000	29.900	29.950	29.950	17,004
2025-12-18	28.800	29.800	28.800	29.800	29.800	47,000
2025-12-17	29.000	29.450	29.000	29.000	29.000	23,000
2025-12-16	28.600	29.500	28.600	29.000	29.000	13,080
2025-12-15	28.850	29.500	28.850	29.050	29.050	5,010
2025-12-12	30.000	30.000	29.100	29.400	29.400	30,024
2025-12-11	29.400	29.400	29.400	29.400	29.400	4,000
2025-12-10	29.750	29.750	29.650	29.650	29.650	7,000
2025-12-09	29.400	29.650	29.350	29.350	29.350	53,000
2025-12-08	29.600	29.950	29.600	29.900	29.900	9,000
2025-12-05	29.600	29.600	29.600	29.600	29.600	3,000
2025-12-04	29.600	29.600	29.600	29.600	29.600	2,000
2025-12-03	29.650	29.650	29.600	29.600	29.600	2,000
2025-12-02	29.400	29.400	29.400	29.400	29.400	1,000
2025-12-01	29.150	29.250	29.150	29.250	29.250	9,000
2025-11-28	29.000	29.150	29.000	29.150	29.150	10,000
2025-11-27	29.200	29.200	29.100	29.100	29.100	2,000
2025-11-26	29.200	29.300	29.200	29.200	29.200	8,000
2025-11-25	29.050	29.200	29.050	29.200	29.200	5,000
2025-11-24	29.100	29.250	29.100	29.250	29.250	28,000
2025-11-21	29.100	29.100	28.950	29.050	29.050	17,000
2025-11-20	28.850	28.850	28.850	28.850	28.850	0
2025-11-19	28.500	28.850	28.500	28.850	28.850	2,000
2025-11-18	28.400	29.000	28.400	28.450	28.450	10,014
2025-11-17	28.950	28.950	28.650	28.650	28.650	5,001
2025-11-14	28.750	29.000	28.750	28.950	28.950	7,000
2025-11-13	29.000	29.000	29.000	29.000	29.000	4,269
2025-11-12	28.950	28.950	28.950	28.950	28.950	2,000
2025-11-11	28.550	28.550	28.550	28.550	28.550	1,000
2025-11-10	29.000	29.000	29.000	29.000	29.000	1,000
2025-11-07	29.050	29.050	29.050	29.050	29.050	1,000
2025-11-06	28.400	29.100	28.400	29.100	29.100	4,000
2025-11-05	28.100	28.400	28.000	28.400	28.400	30,000
2025-11-04	28.450	28.450	28.250	28.250	28.250	7,000
2025-11-03	28.450	28.450	28.450	28.450	28.450	1,051
2025-10-31	28.400	28.400	28.400	28.400	28.400	10,000
2025-10-30	28.400	28.400	28.350	28.350	28.350	5,025
2025-10-29	29.350	29.350	28.450	28.500	28.500	11,000
2025-10-28	28.500	28.850	28.450	28.600	28.600	10,000
2025-10-27	29.150	29.400	28.150	29.000	29.000	20,000
2025-10-23	29.400	29.400	29.050	29.050	29.050	2,010

← NewerPage 4 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.