Tong Ming Enterprise Co., Ltd.(TW:5538)
NT$34.45-0.25 (-0.72%)
TW:5538
Tong Ming Enterprise Co., Ltd. historical prices
NT$34.45
At close:-0.25 (-0.72%)
Tong Ming Enterprise Co., Ltd. (5538) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.20 | 35.15 | 34.20 | 34.45 | 34.45 | -0.72% | 52,696 | 0.64 |
| Nov 10, 2026 | 34.80 | 34.80 | 34.05 | 34.70 | 34.70 | +1.91% | 75,160 | 0.89 |
| Nov 09, 2026 | 36.20 | 36.20 | 33.80 | 34.80 | 34.80 | +2.20% | 100,114 | 1.15 |
| Nov 06, 2026 | 31.85 | 34.05 | 31.85 | 34.05 | 34.05 | -3.68% | 219,410 | 2.52 |
| Nov 05, 2026 | 35.40 | 35.70 | 35.15 | 35.35 | 35.35 | 0.00% | 58,000 | 0.66 |
| Nov 04, 2026 | 35.40 | 35.50 | 34.90 | 35.35 | 35.35 | -0.14% | 86,470 | 0.83 |
| Nov 03, 2026 | 35.90 | 35.90 | 35.30 | 35.40 | 35.40 | -1.39% | 38,015 | 0.36 |
| Nov 02, 2026 | 36.35 | 36.35 | 35.55 | 35.90 | 35.90 | +0.70% | 40,686 | 0.39 |
| Oct 30, 2026 | 35.70 | 36.00 | 35.55 | 35.65 | 35.65 | -0.70% | 26,000 | 0.25 |
| Oct 29, 2026 | 35.90 | 35.90 | 35.65 | 35.90 | 35.90 | 0.00% | 35,000 | 0.33 |
| Oct 28, 2026 | 35.70 | 36.35 | 35.70 | 35.90 | 35.90 | -0.14% | 40,758 | 0.39 |
| Oct 27, 2026 | 35.95 | 36.25 | 35.80 | 35.95 | 35.95 | +0.14% | 38,826 | 0.37 |
| Oct 26, 2026 | 35.90 | 36.00 | 35.60 | 35.90 | 35.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.90 | 36.00 | 35.60 | 35.90 | 35.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.00 | 36.00 | 35.60 | 35.90 | 35.90 | +0.42% | 41,000 | 0.39 |
| Oct 21, 2026 | 36.30 | 36.30 | 35.60 | 35.75 | 35.75 | 0.00% | 64,069 | 0.61 |
| Oct 20, 2026 | 36.15 | 36.65 | 35.00 | 35.75 | 35.75 | -2.46% | 159,131 | 1.55 |
| Oct 19, 2026 | 36.60 | 36.65 | 36.15 | 36.65 | 36.65 | +0.14% | 82,281 | 0.81 |
| Oct 16, 2026 | 36.45 | 36.60 | 36.30 | 36.60 | 36.60 | +0.55% | 32,042 | 0.31 |
| Oct 15, 2026 | 36.15 | 37.30 | 36.00 | 36.40 | 36.40 | -0.14% | 73,899 | 0.73 |
| Oct 14, 2026 | 36.40 | 36.70 | 36.25 | 36.45 | 36.45 | +0.41% | 53,679 | 0.53 |
| Oct 13, 2026 | 37.35 | 37.40 | 36.30 | 36.30 | 36.30 | -2.81% | 150,022 | 1.50 |
| Oct 12, 2026 | 37.00 | 37.95 | 36.80 | 37.35 | 37.35 | +3.18% | 225,821 | 2.32 |
| Oct 09, 2026 | 36.20 | 36.45 | 36.10 | 36.20 | 36.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.10 | 36.45 | 36.10 | 36.20 | 36.20 | -0.28% | 66,560 | 0.68 |
| Oct 07, 2026 | 36.65 | 36.65 | 36.20 | 36.30 | 36.30 | +0.14% | 32,001 | 0.33 |
| Oct 06, 2026 | 37.20 | 37.20 | 36.20 | 36.25 | 36.25 | -2.55% | 101,790 | 1.06 |
| Oct 05, 2026 | 36.00 | 37.20 | 35.95 | 37.20 | 37.20 | +3.91% | 161,804 | 1.72 |
| Oct 02, 2026 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | -0.42% | 62,022 | 0.66 |
| Oct 01, 2026 | 36.40 | 36.45 | 35.80 | 35.95 | 35.95 | -0.83% | 45,837 | 0.49 |
| Sep 30, 2026 | 35.80 | 36.50 | 35.70 | 36.25 | 36.25 | +2.40% | 120,054 | 1.30 |
| Sep 29, 2026 | 36.20 | 36.20 | 35.30 | 35.40 | 35.40 | +0.28% | 26,710 | 0.29 |
| Sep 28, 2026 | 35.30 | 35.65 | 35.20 | 35.30 | 35.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.30 | 35.65 | 35.20 | 35.30 | 35.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.20 | 35.65 | 35.20 | 35.30 | 35.30 | -0.28% | 42,132 | 0.45 |
| Sep 23, 2026 | 35.35 | 35.80 | 35.35 | 35.40 | 35.40 | +0.14% | 16,000 | 0.17 |
| Sep 22, 2026 | 35.60 | 36.00 | 35.30 | 35.35 | 35.35 | +0.14% | 51,192 | 0.56 |
| Sep 21, 2026 | 35.30 | 35.70 | 35.20 | 35.30 | 35.30 | -0.42% | 10,062 | 0.11 |
| Sep 18, 2026 | 35.70 | 35.70 | 35.25 | 35.45 | 35.45 | +0.57% | 32,002 | 0.35 |
| Sep 17, 2026 | 35.75 | 35.75 | 35.00 | 35.25 | 35.25 | +0.57% | 30,292 | 0.33 |
| Sep 16, 2026 | 35.05 | 35.40 | 34.75 | 35.05 | 35.05 | -0.14% | 67,496 | 0.74 |
| Sep 15, 2026 | 35.30 | 35.50 | 34.95 | 35.10 | 35.10 | -1.13% | 39,300 | 0.43 |
| Sep 14, 2026 | 35.70 | 35.80 | 35.35 | 35.50 | 35.50 | -0.56% | 55,371 | 0.61 |
| Sep 11, 2026 | 35.45 | 36.05 | 35.40 | 35.70 | 35.70 | -2.19% | 72,129 | 0.80 |
| Sep 10, 2026 | 36.55 | 36.85 | 36.50 | 36.50 | 36.50 | -0.54% | 22,020 | 0.24 |
| Sep 09, 2026 | 37.05 | 37.05 | 36.55 | 36.70 | 36.70 | -0.27% | 26,089 | 0.29 |
| Sep 08, 2026 | 37.55 | 37.55 | 36.65 | 36.80 | 36.80 | -0.54% | 44,369 | 0.49 |
| Sep 07, 2026 | 37.50 | 37.50 | 36.75 | 37.00 | 37.00 | +0.27% | 28,158 | 0.30 |
| Sep 04, 2026 | 36.60 | 37.40 | 36.55 | 36.90 | 36.90 | +0.68% | 45,050 | 0.45 |
| Sep 03, 2026 | 37.20 | 38.00 | 36.65 | 36.65 | 36.65 | -1.35% | 78,511 | 0.79 |
