Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	29.050	29.600	29.050	29.600	29.600	3,705
2025-07-25	30.000	30.000	29.800	29.800	29.800	7,000
2025-07-24	29.800	30.000	29.800	30.000	30.000	10,000
2025-07-23	29.950	30.000	29.800	29.950	29.950	4,019
2025-07-22	30.300	30.300	30.300	30.300	30.300	0
2025-07-21	30.300	30.300	30.300	30.300	30.300	0
2025-07-18	30.400	30.400	30.300	30.300	30.300	4,004
2025-07-17	30.000	30.000	30.000	30.000	30.000	1,000
2025-07-16	28.950	30.350	28.950	30.250	30.250	27,000
2025-07-15	28.600	29.350	28.600	29.300	29.300	6,000
2025-07-14	29.300	29.300	29.000	29.000	29.000	11,000
2025-07-11	29.400	29.400	29.400	29.400	29.400	4,000
2025-07-10	29.450	29.750	29.400	29.750	29.750	5,000
2025-07-09	29.600	29.600	29.600	29.600	29.600	0
2025-07-08	29.200	29.950	29.200	29.600	29.600	27,039
2025-07-07	31.750	31.750	30.300	30.300	28.800	32,000
2025-07-04	31.200	31.800	31.000	31.800	30.226	7,009
2025-07-03	31.400	31.400	31.400	31.400	29.846	1,428
2025-07-02	31.400	31.400	31.400	31.400	29.846	1,705
2025-07-01	31.000	31.950	31.000	31.800	31.800	25,000
2025-06-30	31.250	31.250	30.500	30.500	30.500	5,000
2025-06-27	31.750	31.750	31.250	31.250	31.250	26,000
2025-06-26	30.950	31.950	30.950	31.000	31.000	26,006
2025-06-25	30.950	30.950	30.950	30.950	30.950	1,000
2025-06-24	29.900	31.100	29.900	30.900	30.900	15,000
2025-06-23	28.550	29.350	28.550	29.050	29.050	12,010
2025-06-20	29.500	30.050	29.500	30.050	30.050	6,000
2025-06-19	30.850	30.850	29.100	29.600	29.600	25,020
2025-06-18	30.650	30.650	30.650	30.650	30.650	3,000
2025-06-17	30.600	30.600	30.600	30.600	30.600	6,000
2025-06-16	30.050	30.600	30.050	30.600	30.600	22,000
2025-06-13	30.000	30.150	29.850	29.950	29.950	24,000
2025-06-12	30.550	30.600	30.300	30.300	30.300	5,000
2025-06-11	31.200	31.200	29.650	30.550	30.550	39,000
2025-06-10	31.050	31.100	30.500	30.500	30.500	10,000
2025-06-09	30.400	30.400	30.400	30.400	30.400	0
2025-06-06	30.550	30.550	30.200	30.400	30.400	22,000
2025-06-05	30.600	30.600	30.600	30.600	30.600	1,000
2025-06-04	30.550	30.750	30.550	30.750	30.750	4,000
2025-06-03	29.850	30.950	29.800	30.250	30.250	12,000
2025-06-02	30.000	30.350	30.000	30.300	30.300	15,000
2025-05-29	30.900	31.000	30.600	31.000	31.000	7,621
2025-05-28	30.850	30.850	30.850	30.850	30.850	7,000
2025-05-27	31.050	31.550	31.050	31.350	31.350	6,000
2025-05-26	30.700	31.500	30.700	31.450	31.450	14,000
2025-05-23	31.200	31.650	30.750	31.350	31.350	321,000
2025-05-22	31.200	31.200	31.200	31.200	31.200	0
2025-05-21	30.750	31.300	30.750	31.200	31.200	11,000
2025-05-20	31.000	31.000	30.750	30.850	30.850	8,000
2025-05-19	31.500	31.500	30.850	30.850	30.850	13,000
2025-05-16	30.800	31.550	30.800	31.550	31.550	4,000
2025-05-15	30.800	30.800	30.800	30.800	30.800	7,000
2025-05-14	31.200	31.200	31.150	31.150	31.150	8,000
2025-05-13	30.450	31.950	30.450	30.850	30.850	17,000
2025-05-12	31.800	31.800	31.050	31.100	31.100	6,000
2025-05-09	30.700	30.950	30.500	30.900	30.900	12,000
2025-05-08	30.200	30.200	30.200	30.200	30.200	2,000
2025-05-07	30.200	30.200	30.200	30.200	30.200	1,000
2025-05-06	29.800	30.200	29.800	30.200	30.200	2,135
2025-05-05	30.500	30.500	29.800	29.800	29.800	31,000

← NewerPage 6 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.