Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.350	33.350	32.350	32.950	32.950	6,000
2025-02-03	31.800	32.950	31.800	32.350	32.350	10,018
2025-01-22	32.950	33.000	32.950	32.950	32.950	5,001
2025-01-21	31.700	33.000	31.700	33.000	33.000	4,055
2025-01-20	32.300	32.300	32.300	32.300	32.300	2,000
2025-01-17	32.200	32.200	32.200	32.200	32.200	1,000
2025-01-16	32.300	32.300	32.250	32.250	32.250	3,000
2025-01-15	31.050	31.750	31.000	31.750	31.750	10,000
2025-01-14	31.700	31.750	31.300	31.300	31.300	6,000
2025-01-13	31.800	31.950	30.950	31.050	31.050	48,000
2025-01-10	31.900	32.250	31.900	32.200	32.200	17,000
2025-01-09	32.600	32.600	31.800	31.900	31.900	24,001
2025-01-08	31.900	31.900	31.800	31.800	31.800	6,000
2025-01-07	32.250	32.250	31.750	31.850	31.850	20,000
2025-01-06	32.700	32.700	32.000	32.350	32.350	7,000
2025-01-03	32.150	32.300	31.900	31.900	31.900	10,000
2025-01-02	32.450	32.550	31.800	31.900	31.900	56,000
2024-12-31	33.600	33.600	32.650	32.650	32.650	26,078
2024-12-30	33.350	33.900	32.700	33.050	33.050	57,038
2024-12-27	33.850	34.000	33.500	33.750	33.750	28,001
2024-12-26	33.950	33.950	33.650	33.900	33.900	7,100
2024-12-25	32.750	34.250	32.600	34.000	34.000	37,000
2024-12-24	32.450	33.400	32.450	32.800	32.800	40,000
2024-12-23	33.000	33.100	32.450	32.450	32.450	19,507
2024-12-20	33.250	33.750	32.800	32.800	32.800	38,016
2024-12-19	32.700	34.300	32.700	33.650	33.650	43,000
2024-12-18	33.450	34.100	33.300	33.600	33.600	27,000
2024-12-17	34.100	34.200	33.400	33.950	33.950	40,000
2024-12-16	32.800	34.350	32.800	34.100	34.100	32,000
2024-12-13	32.800	33.450	32.800	32.800	32.800	11,000
2024-12-12	32.600	33.000	32.600	32.800	32.800	15,003
2024-12-11	33.700	33.700	32.550	32.850	32.850	20,495
2024-12-10	33.800	33.950	33.250	33.750	33.750	31,000
2024-12-09	34.000	34.050	33.800	33.800	33.800	32,000
2024-12-06	33.200	34.550	33.200	34.400	34.400	39,000
2024-12-05	33.250	34.350	33.250	33.800	33.800	48,000
2024-12-04	34.000	34.050	33.250	33.250	33.250	10,025
2024-12-03	33.300	33.350	33.050	33.350	33.350	11,000
2024-12-02	32.550	33.400	32.550	33.050	33.050	33,000
2024-11-29	32.550	33.500	32.350	33.400	33.400	12,000
2024-11-28	33.550	33.550	33.200	33.200	33.200	21,017
2024-11-27	34.000	34.000	33.500	33.500	33.500	23,116
2024-11-26	34.600	34.600	33.950	34.150	34.150	7,000
2024-11-25	34.050	34.950	33.650	34.300	34.300	23,000
2024-11-22	33.650	34.150	33.650	34.050	34.050	20,019
2024-11-21	33.350	33.700	33.350	33.700	33.700	4,000
2024-11-20	32.650	32.650	32.650	32.650	32.650	19,230
2024-11-19	31.800	33.100	31.800	32.850	32.850	55,010
2024-11-18	32.000	32.750	31.750	31.950	31.950	49,025
2024-11-15	32.000	34.000	32.000	32.900	32.900	87,001
2024-11-14	32.200	33.000	32.200	32.250	32.250	69,146
2024-11-13	33.250	33.550	33.050	33.050	33.050	97,125
2024-11-12	33.400	34.700	33.350	33.550	33.550	97,100
2024-11-11	35.000	35.450	34.700	34.800	34.800	47,014
2024-11-08	35.950	35.950	35.300	35.300	35.300	7,000
2024-11-07	36.050	36.600	35.300	35.300	35.300	83,000
2024-11-06	35.750	36.000	34.800	35.550	35.550	51,000
2024-11-05	34.500	36.100	34.350	34.600	34.600	73,016
2024-11-04	35.200	35.200	34.800	34.850	34.850	20,000
2024-11-01	35.550	35.550	34.500	35.200	35.200	34,000

← NewerPage 8 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.