Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.400	30.400	30.400	30.400	30.400	10,000
2025-04-30	30.300	31.000	30.100	30.100	30.100	19,000
2025-04-29	30.400	30.600	30.400	30.400	30.400	23,030
2025-04-28	30.200	30.400	30.200	30.400	30.400	6,000
2025-04-25	30.500	30.900	30.500	30.500	30.500	19,000
2025-04-24	30.500	30.500	30.500	30.500	30.500	3,010
2025-04-23	30.250	31.000	30.250	31.000	31.000	9,000
2025-04-22	30.250	30.250	30.250	30.250	30.250	6,000
2025-04-21	29.700	31.250	29.700	30.250	30.250	18,100
2025-04-18	30.050	30.350	29.350	30.100	30.100	36,000
2025-04-17	30.350	30.350	30.300	30.300	30.300	4,011
2025-04-16	31.650	31.650	30.700	30.700	30.700	12,000
2025-04-15	31.750	32.150	31.650	31.650	31.650	27,010
2025-04-14	33.500	33.500	31.750	31.750	31.750	50,047
2025-04-11	31.950	32.800	31.950	32.800	32.800	14,004
2025-04-10	32.900	32.900	31.900	31.950	31.950	19,000
2025-04-09	27.500	30.000	27.500	30.000	30.000	6,010
2025-04-08	31.000	31.000	28.600	30.100	30.100	52,134
2025-04-07	30.550	30.700	30.550	30.550	30.550	55,023
2025-04-02	32.950	34.000	32.400	33.900	33.900	30,000
2025-04-01	32.050	33.800	32.050	32.950	32.950	36,044
2025-03-31	33.300	34.500	31.700	31.950	31.950	83,012
2025-03-28	35.600	35.600	33.600	34.450	34.450	30,000
2025-03-27	34.600	35.800	34.400	34.400	34.400	16,000
2025-03-26	35.550	35.550	34.600	34.700	34.700	18,000
2025-03-25	35.500	36.000	35.500	35.600	35.600	5,000
2025-03-24	34.950	35.950	34.600	35.950	35.950	26,000
2025-03-21	35.950	35.950	35.000	35.150	35.150	27,000
2025-03-20	35.700	36.900	35.450	35.950	35.950	18,040
2025-03-19	35.700	36.050	35.100	35.450	35.450	24,000
2025-03-18	34.600	38.000	34.250	35.650	35.650	35,040
2025-03-17	35.150	35.200	34.650	34.800	34.800	17,000
2025-03-14	33.400	35.300	33.400	35.200	35.200	22,000
2025-03-13	34.800	34.800	34.400	34.550	34.550	25,000
2025-03-12	34.150	34.850	34.150	34.850	34.850	16,000
2025-03-11	33.950	34.600	33.500	34.300	34.300	26,000
2025-03-10	34.300	35.100	34.100	34.700	34.700	34,000
2025-03-07	34.900	35.000	34.750	35.000	35.000	16,009
2025-03-06	35.000	35.000	35.000	35.000	35.000	0
2025-03-05	35.000	35.000	35.000	35.000	35.000	1,000
2025-03-04	34.300	34.550	33.650	34.350	34.350	17,000
2025-03-03	35.250	35.250	34.550	34.550	34.550	13,060
2025-02-27	34.750	35.150	34.550	35.150	35.150	15,009
2025-02-26	35.300	35.300	34.550	34.750	34.750	24,000
2025-02-25	35.100	35.250	34.550	35.250	35.250	20,000
2025-02-24	35.600	35.650	34.650	35.300	35.300	15,000
2025-02-21	34.400	34.850	34.300	34.850	34.850	19,000
2025-02-20	34.900	34.900	34.900	34.900	34.900	3,000
2025-02-19	34.300	34.700	34.200	34.700	34.700	12,000
2025-02-18	34.650	35.000	34.350	34.600	34.600	14,000
2025-02-17	33.500	35.600	33.200	34.650	34.650	46,000
2025-02-14	34.050	34.050	33.800	33.800	33.800	9,000
2025-02-13	33.550	34.350	33.550	33.950	33.950	22,003
2025-02-12	33.700	33.700	33.100	33.100	33.100	4,044
2025-02-11	34.200	34.200	33.700	33.700	33.700	16,000
2025-02-10	33.050	34.150	33.050	34.100	34.100	14,000
2025-02-07	33.550	34.700	33.500	34.000	34.000	36,003
2025-02-06	34.200	34.200	33.750	33.900	33.900	11,000
2025-02-05	33.200	33.500	33.000	33.400	33.400	11,003
2025-02-04	32.350	33.350	32.350	32.950	32.950	6,000

← NewerPage 7 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.