Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan · Delayed Price · Currency is TWD 9.00
-0.40 (-4.26%)
At close: Mar 6, 2026
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -4.26% | 40,000 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1,000 |
| Mar 4, 2026 | 9.32 | 9.40 | 8.96 | 9.40 | 9.40 | -1.05% | 28,200 |
| Mar 3, 2026 | 9.45 | 9.50 | 9.31 | 9.50 | 9.50 | 0.53% | 25,500 |
| Mar 2, 2026 | 9.46 | 9.60 | 9.45 | 9.45 | 9.45 | -1.05% | 17,500 |
| Feb 26, 2026 | 9.52 | 9.55 | 9.50 | 9.55 | 9.55 | -3.54% | 25,500 |
| Feb 25, 2026 | 9.94 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 11,000 |
| Feb 23, 2026 | 9.51 | 9.95 | 9.51 | 9.95 | 9.95 | 0.10% | 1,012 |
| Feb 11, 2026 | 9.50 | 9.94 | 9.50 | 9.94 | 9.94 | 0.51% | 22,000 |
| Feb 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 2,000 |
| Feb 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 3.56% | 1,000 |
| Feb 5, 2026 | 9.50 | 9.70 | 9.50 | 9.55 | 9.55 | 0.42% | 27,120 |
| Feb 4, 2026 | 9.56 | 9.60 | 9.46 | 9.51 | 9.51 | -3.94% | 11,610,102 |
| Feb 3, 2026 | 9.85 | 9.90 | 9.65 | 9.90 | 9.90 | 1.02% | 79,102 |
| Feb 2, 2026 | 9.96 | 9.99 | 9.80 | 9.80 | 9.80 | -4.39% | 32,004 |
| Jan 30, 2026 | 10.10 | 10.25 | 9.95 | 10.25 | 10.25 | 1.99% | 71,002 |
| Jan 29, 2026 | 9.80 | 10.05 | 9.65 | 10.05 | 10.05 | - | 52,002 |
| Jan 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.03% | 1,000 |
| Jan 27, 2026 | 10.05 | 10.05 | 9.80 | 9.85 | 9.85 | -1.99% | 22,004 |
| Jan 26, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | - | 10,000 |
| Jan 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 5,000 |
| Jan 22, 2026 | 9.99 | 10.10 | 9.78 | 10.05 | 10.05 | 2.55% | 38,002 |
| Jan 20, 2026 | 9.79 | 9.80 | 9.75 | 9.80 | 9.80 | -2.97% | 15,000 |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 3,000 |
| Jan 13, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 2.55% | 2,000 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 19,000 |
| Jan 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -3.43% | 10,000 |
| Jan 7, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 2,000 |
| Jan 6, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -3.92% | 6,000 |
| Jan 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 1,000 |
| Dec 31, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 20,000 |
| Dec 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2,000 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 4,000 |
| Dec 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | 5,000 |
| Dec 22, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 3.45% | 90,000 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.15 | 10.15 | 10.15 | -1.93% | 99,000 |
| Dec 18, 2025 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | 1.47% | 100,000 |
| Dec 17, 2025 | 10.15 | 10.55 | 10.15 | 10.20 | 10.20 | - | 148,000 |
| Dec 16, 2025 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | -2.86% | 55,000 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 1,000 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.15 | 10.20 | 10.20 | -3.32% | 41,000 |
| Dec 11, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 1.44% | 20,000 |
| Dec 9, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 55,000 |
| Dec 8, 2025 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | -0.95% | 74,000 |
| Dec 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 1,000 |
| Dec 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 5,000 |
| Dec 1, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 0.48% | 50,000 |
| Nov 28, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 65,000 |
| Nov 27, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 55,001 |
| Nov 26, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 2.94% | 60,000 |