Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.000	29.400	29.000	29.400	29.400	8,000
2025-10-21	28.500	28.550	28.350	28.500	28.500	16,000
2025-10-20	28.350	28.500	28.300	28.500	28.500	15,081
2025-10-17	29.050	29.050	28.550	28.550	28.550	17,000
2025-10-16	28.750	29.500	28.750	29.050	29.050	6,001
2025-10-15	29.100	29.100	28.750	28.750	28.750	20,000
2025-10-14	29.400	29.450	29.250	29.250	29.250	40,000
2025-10-13	29.550	29.550	29.450	29.450	29.450	3,000
2025-10-09	29.000	29.000	29.000	29.000	29.000	5,000
2025-10-08	29.100	29.200	29.000	29.000	29.000	32,000
2025-10-07	29.100	29.100	28.900	29.000	29.000	19,000
2025-10-03	29.400	29.500	29.350	29.350	29.350	11,000
2025-10-02	29.100	29.450	28.900	29.450	29.450	19,000
2025-10-01	28.850	29.100	28.850	28.950	28.950	9,000
2025-09-30	28.750	29.000	28.750	28.900	28.900	7,000
2025-09-29	28.700	28.700	28.700	28.700	28.700	0
2025-09-26	28.600	28.900	28.600	28.700	28.700	20,000
2025-09-25	29.000	29.000	29.000	29.000	29.000	10,000
2025-09-24	28.800	28.850	28.200	28.700	28.700	15,010
2025-09-23	29.350	29.350	29.200	29.200	29.200	11,000
2025-09-22	28.550	29.550	28.550	29.250	29.250	3,000
2025-09-19	29.150	29.550	29.150	29.550	29.550	14,000
2025-09-18	29.150	29.300	29.000	29.300	29.300	32,035
2025-09-17	29.400	29.550	29.400	29.450	29.450	7,000
2025-09-16	29.000	29.350	29.000	29.350	29.350	4,000
2025-09-15	29.600	29.600	29.600	29.600	29.600	0
2025-09-12	29.600	29.600	29.600	29.600	29.600	1,000
2025-09-11	29.350	29.350	29.350	29.350	29.350	2,000
2025-09-10	29.500	29.600	29.350	29.400	29.400	6,000
2025-09-09	29.800	29.800	29.500	29.750	29.750	6,000
2025-09-08	29.300	29.300	29.300	29.300	29.300	1,000
2025-09-05	29.250	29.250	29.250	29.250	29.250	3,090
2025-09-04	29.700	29.950	29.450	29.450	29.450	8,000
2025-09-03	29.900	30.100	29.650	29.650	29.650	7,000
2025-09-02	29.000	29.200	29.000	29.200	29.200	2,000
2025-09-01	29.300	29.300	29.100	29.100	29.100	2,000
2025-08-29	29.850	29.850	29.200	29.200	29.200	3,510
2025-08-28	29.550	29.550	29.500	29.500	29.500	7,016
2025-08-27	29.400	29.600	29.300	29.550	29.550	5,000
2025-08-26	30.200	30.200	29.400	29.400	29.400	4,150
2025-08-25	29.250	30.100	29.250	29.750	29.750	3,000
2025-08-22	29.250	29.700	29.200	29.400	29.400	22,000
2025-08-21	29.250	29.950	29.250	29.550	29.550	9,000
2025-08-20	29.950	30.150	28.400	29.250	29.250	39,191
2025-08-19	29.450	29.550	29.450	29.450	29.450	7,340
2025-08-18	29.350	29.550	29.350	29.550	29.550	2,000
2025-08-15	29.700	30.250	29.500	30.250	30.250	47,410
2025-08-14	29.050	29.700	29.000	29.700	29.700	13,000
2025-08-13	29.050	29.100	29.050	29.050	29.050	8,000
2025-08-12	29.350	29.350	29.350	29.350	29.350	1,000
2025-08-11	30.000	30.000	29.300	29.300	29.300	3,000
2025-08-08	29.800	29.800	29.300	29.300	29.300	2,000
2025-08-07	29.750	29.800	29.200	29.800	29.800	3,200
2025-08-06	29.200	29.200	29.200	29.200	29.200	4,000
2025-08-05	29.100	29.400	29.100	29.200	29.200	13,000
2025-08-04	28.900	29.000	28.650	28.700	28.700	35,030
2025-08-01	29.650	29.650	28.550	28.650	28.650	9,099
2025-07-31	29.550	30.000	28.500	30.000	30.000	5,000
2025-07-30	30.550	30.550	30.550	30.550	30.550	0
2025-07-29	29.650	30.550	29.650	30.550	30.550	2,000

← NewerPage 5 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.