Cayman Tung Ling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 20.350 | 20.350 | 19.000 | 19.900 | 19.900 | 20,005 |
| 2026-01-21 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 1,000 |
| 2026-01-20 | 19.900 | 19.950 | 18.900 | 19.550 | 19.550 | 14,000 |
| 2026-01-19 | 19.150 | 19.750 | 19.100 | 19.750 | 19.750 | 4,000 |
| 2026-01-16 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2026-01-15 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2026-01-14 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2026-01-13 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 1,000 |
| 2026-01-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2026-01-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-01-08 | 19.700 | 20.000 | 19.700 | 20.000 | 20.000 | 5,000 |
| 2026-01-07 | 20.000 | 20.000 | 19.050 | 19.050 | 19.050 | 2,000 |
| 2026-01-06 | 19.000 | 20.300 | 19.000 | 19.900 | 19.900 | 12,000 |
| 2026-01-05 | 18.800 | 19.600 | 18.800 | 18.950 | 18.950 | 12,000 |
| 2026-01-02 | 20.300 | 20.950 | 20.250 | 20.300 | 20.300 | 6,000 |
| 2025-12-31 | 21.100 | 21.450 | 20.900 | 21.450 | 21.450 | 4,000 |
| 2025-12-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 2,000 |
| 2025-12-29 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-12-26 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-12-24 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-12-23 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2025-12-22 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,000 |
| 2025-12-19 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-12-18 | 22.150 | 22.150 | 21.800 | 21.800 | 21.800 | 4,000 |
| 2025-12-17 | 22.000 | 22.250 | 22.000 | 22.150 | 22.150 | 7,000 |
| 2025-12-16 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2025-12-15 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2025-12-12 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2025-12-11 | 23.950 | 23.950 | 23.850 | 23.850 | 23.850 | 2,000 |
| 2025-12-10 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-12-09 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-12-08 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-12-05 | 22.200 | 22.800 | 21.700 | 22.800 | 22.800 | 3,000 |
| 2025-12-04 | 23.200 | 23.200 | 21.550 | 23.000 | 23.000 | 4,000 |
| 2025-12-03 | 23.050 | 23.500 | 23.050 | 23.500 | 23.500 | 6,000 |
| 2025-12-02 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 1,000 |
| 2025-12-01 | 25.150 | 25.500 | 25.150 | 25.500 | 25.500 | 4,000 |
| 2025-11-28 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-11-27 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-11-26 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-11-25 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 1,000 |
| 2025-11-24 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2025-11-21 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2025-11-20 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 1,200 |
| 2025-11-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-17 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-12 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-10 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-07 | 22.050 | 23.000 | 22.050 | 23.000 | 23.000 | 8,000 |
| 2025-11-06 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-11-05 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-11-04 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-11-03 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-10-31 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-10-30 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-10-29 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.