Tong Ming Enterprise Co., Ltd. (TPE:5538)
Taiwan · Delayed Price · Currency is TWD 36.20
-0.10 (-0.28%)
Oct 8, 2026, 1:30 PM CST
Tong Ming Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 36.10 | 36.45 | 36.10 | 36.20 | 36.20 | -0.28% | 66,560 |
| Oct 7, 2026 | 36.65 | 36.65 | 36.20 | 36.30 | 36.30 | 0.14% | 32,002 |
| Oct 6, 2026 | 37.20 | 37.20 | 36.20 | 36.25 | 36.25 | -2.55% | 101,790 |
| Oct 5, 2026 | 36.00 | 37.20 | 35.95 | 37.20 | 37.20 | 3.91% | 161,804 |
| Oct 2, 2026 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | -0.42% | 62,022 |
| Oct 1, 2026 | 36.40 | 36.45 | 35.80 | 35.95 | 35.95 | -0.83% | 45,837 |
| Sep 30, 2026 | 35.80 | 36.50 | 35.70 | 36.25 | 36.25 | 2.40% | 120,054 |
| Sep 29, 2026 | 36.20 | 36.20 | 35.30 | 35.40 | 35.40 | 0.28% | 26,710 |
| Sep 24, 2026 | 35.20 | 35.65 | 35.20 | 35.30 | 35.30 | -0.28% | 42,132 |
| Sep 23, 2026 | 35.35 | 35.80 | 35.35 | 35.40 | 35.40 | 0.14% | 16,000 |
| Sep 22, 2026 | 35.60 | 36.00 | 35.30 | 35.35 | 35.35 | 0.14% | 51,192 |
| Sep 21, 2026 | 35.30 | 35.70 | 35.20 | 35.30 | 35.30 | -0.42% | 10,062 |
| Sep 18, 2026 | 35.70 | 35.70 | 35.25 | 35.45 | 35.45 | 0.57% | 32,003 |
| Sep 17, 2026 | 35.75 | 35.75 | 35.00 | 35.25 | 35.25 | 0.57% | 30,292 |
| Sep 16, 2026 | 35.05 | 35.40 | 34.75 | 35.05 | 35.05 | -0.14% | 67,496 |
| Sep 15, 2026 | 35.30 | 35.50 | 34.95 | 35.10 | 35.10 | -1.13% | 39,300 |
| Sep 14, 2026 | 35.70 | 35.80 | 35.35 | 35.50 | 35.50 | -0.56% | 55,371 |
| Sep 11, 2026 | 35.45 | 36.05 | 35.40 | 35.70 | 35.70 | -2.19% | 72,129 |
| Sep 10, 2026 | 36.55 | 36.85 | 36.50 | 36.50 | 36.50 | -0.54% | 22,020 |
| Sep 9, 2026 | 37.05 | 37.05 | 36.55 | 36.70 | 36.70 | -0.27% | 26,089 |
| Sep 8, 2026 | 37.55 | 37.55 | 36.65 | 36.80 | 36.80 | -0.54% | 44,369 |
| Sep 7, 2026 | 37.50 | 37.50 | 36.75 | 37.00 | 37.00 | 0.27% | 28,158 |
| Sep 4, 2026 | 36.60 | 37.40 | 36.55 | 36.90 | 36.90 | 0.68% | 45,050 |
| Sep 3, 2026 | 37.20 | 38.00 | 36.65 | 36.65 | 36.65 | -1.35% | 78,511 |
| Sep 2, 2026 | 37.80 | 37.80 | 36.85 | 37.15 | 37.15 | 0.27% | 19,029 |
| Sep 1, 2026 | 37.00 | 37.20 | 36.70 | 37.05 | 37.05 | 0.14% | 59,861 |
| Aug 31, 2026 | 36.65 | 37.30 | 36.65 | 37.00 | 37.00 | -0.27% | 25,234 |
| Aug 28, 2026 | 37.20 | 37.45 | 36.55 | 37.10 | 37.10 | -1.33% | 81,607 |
| Aug 27, 2026 | 37.75 | 37.75 | 37.35 | 37.60 | 37.60 | -0.40% | 28,259 |
| Aug 26, 2026 | 37.55 | 37.85 | 36.90 | 37.75 | 37.75 | 2.30% | 106,084 |
| Aug 25, 2026 | 37.80 | 37.80 | 36.70 | 36.90 | 36.90 | -1.20% | 143,310 |
| Aug 24, 2026 | 37.35 | 38.30 | 36.90 | 37.35 | 37.35 | 0.13% | 90,031 |
| Aug 21, 2026 | 37.30 | 38.35 | 36.95 | 37.30 | 37.30 | 0.27% | 90,276 |
| Aug 20, 2026 | 36.75 | 37.30 | 36.60 | 37.20 | 37.20 | -0.27% | 113,464 |
| Aug 19, 2026 | 36.60 | 38.75 | 36.50 | 37.30 | 37.30 | 5.82% | 1,308,198 |
| Aug 18, 2026 | 34.60 | 35.45 | 34.60 | 35.25 | 35.25 | 1.88% | 138,701 |
| Aug 17, 2026 | 34.15 | 35.20 | 34.05 | 34.60 | 34.60 | 1.76% | 74,376 |
| Aug 14, 2026 | 33.85 | 34.05 | 33.65 | 34.00 | 34.00 | 0.59% | 30,010 |
| Aug 13, 2026 | 33.95 | 33.95 | 32.90 | 33.80 | 33.80 | 1.65% | 163,447 |
| Aug 12, 2026 | 34.75 | 34.75 | 33.15 | 33.25 | 33.25 | -2.06% | 249,975 |
| Aug 11, 2026 | 36.30 | 36.30 | 33.95 | 33.95 | 33.95 | -4.10% | 230,760 |
| Aug 10, 2026 | 35.45 | 35.45 | 33.85 | 35.40 | 35.40 | - | 148,458 |
| Aug 7, 2026 | 34.70 | 37.60 | 34.50 | 35.40 | 35.40 | 3.51% | 1,123,837 |
| Aug 6, 2026 | 33.95 | 34.20 | 33.65 | 34.20 | 34.20 | 0.44% | 56,529 |
| Aug 5, 2026 | 33.50 | 34.05 | 33.45 | 34.05 | 34.05 | 0.89% | 12,000 |
| Aug 4, 2026 | 33.20 | 33.95 | 33.20 | 33.75 | 33.75 | -0.88% | 45,004 |
| Aug 3, 2026 | 33.30 | 34.10 | 33.30 | 34.05 | 34.05 | -0.44% | 18,000 |
| Jul 31, 2026 | 33.80 | 34.20 | 33.40 | 34.20 | 34.20 | 2.09% | 19,029 |
| Jul 30, 2026 | 34.80 | 34.80 | 33.50 | 33.50 | 33.50 | -1.33% | 28,000 |
| Jul 29, 2026 | 34.65 | 34.65 | 33.15 | 33.95 | 33.95 | 0.74% | 47,881 |