Tong Ming Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.450	35.600	34.450	34.900	34.900	103,121
2024-10-29	35.750	35.750	33.750	34.750	34.750	50,039
2024-10-28	35.650	35.650	35.100	35.250	35.250	23,000
2024-10-25	36.200	36.200	35.500	35.600	35.600	25,023
2024-10-24	36.100	36.800	35.500	35.650	35.650	31,227
2024-10-23	37.000	37.000	36.050	36.050	36.050	28,000
2024-10-22	37.700	37.700	36.550	36.900	36.900	10,000
2024-10-21	36.250	37.500	36.250	37.150	37.150	27,000
2024-10-18	36.300	37.250	36.300	36.900	36.900	25,000
2024-10-17	37.100	37.350	36.850	37.000	37.000	26,000
2024-10-16	37.100	37.300	35.700	37.100	37.100	132,000
2024-10-15	35.400	36.800	35.400	36.800	36.800	170,058
2024-10-14	36.400	36.400	34.550	35.400	35.400	282,000
2024-10-11	37.700	38.000	36.150	36.400	36.400	94,022
2024-10-09	37.400	38.050	37.200	37.700	37.700	165,000
2024-10-08	39.300	39.300	36.500	36.650	36.650	188,071
2024-10-07	40.300	40.300	38.400	39.300	39.300	98,000
2024-10-04	39.600	40.500	39.500	39.600	39.600	133,011
2024-10-01	39.800	40.700	39.150	39.350	39.350	111,000
2024-09-30	39.500	40.000	39.000	39.450	39.450	152,013
2024-09-27	39.600	39.950	38.450	39.300	39.300	197,009
2024-09-26	39.050	39.450	38.500	38.850	38.850	98,000
2024-09-25	38.050	39.650	38.050	38.850	38.850	157,000
2024-09-24	38.050	38.050	37.800	37.900	37.900	59,000
2024-09-23	38.950	39.000	37.800	38.050	38.050	96,000
2024-09-20	37.950	38.900	37.950	38.900	38.900	120,492
2024-09-19	38.300	38.500	37.650	37.950	37.950	85,000
2024-09-18	38.700	39.250	38.000	38.350	38.350	77,000
2024-09-16	37.800	40.400	37.300	38.600	38.600	417,050
2024-09-13	36.250	37.600	36.250	37.500	37.500	104,000
2024-09-12	37.250	37.250	36.200	36.300	36.300	201,001
2024-09-11	35.900	38.050	35.450	37.300	37.300	669,060
2024-09-10	37.200	37.200	34.550	34.600	34.600	199,036
2024-09-09	37.300	37.750	35.300	35.400	35.400	312,018
2024-09-06	37.550	38.350	36.950	37.950	37.950	255,000
2024-09-05	38.600	38.600	37.000	37.400	37.400	378,040
2024-09-04	35.300	39.300	35.150	38.200	38.200	1,081,087
2024-09-03	35.550	37.050	35.450	36.600	36.600	255,000
2024-09-02	35.000	36.000	35.000	35.750	35.750	174,000
2024-08-30	36.300	36.300	35.000	35.350	35.350	144,022
2024-08-29	35.300	36.200	34.950	35.750	35.750	178,100
2024-08-28	36.100	36.400	35.000	35.200	35.200	700,041
2024-08-27	40.900	40.900	35.500	36.700	36.700	2,005,330
2024-08-26	34.800	37.200	34.800	37.200	37.200	765,000
2024-08-23	32.050	33.850	32.000	33.850	33.850	381,909
2024-08-22	31.000	31.000	30.500	30.800	30.800	22,000
2024-08-21	31.550	31.550	30.000	31.100	31.100	40,000
2024-08-20	30.550	31.400	29.900	30.750	30.750	88,000
2024-08-19	31.550	31.550	30.350	30.550	30.550	11,005
2024-08-16	30.500	30.850	30.100	30.500	30.500	49,028
2024-08-15	30.450	30.500	30.150	30.350	30.350	14,000
2024-08-14	31.250	31.650	30.300	30.500	30.500	33,005
2024-08-13	31.700	31.700	31.150	31.250	31.250	51,000
2024-08-12	29.450	30.900	29.450	30.400	30.400	62,000
2024-08-09	28.550	29.700	28.550	29.450	29.450	33,000
2024-08-08	29.500	29.500	29.500	29.500	29.500	11,000
2024-08-07	28.350	29.750	28.350	29.500	29.500	39,000
2024-08-06	29.000	29.450	28.800	28.950	28.950	90,000
2024-08-05	30.200	30.200	28.250	28.950	28.950	117,000
2024-08-02	31.200	31.650	30.550	30.800	30.800	41,000

← NewerPage 9 of 21 · 1,220 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.