Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan · Delayed Price · Currency is TWD 9.98
-0.02 (-0.20%)
Sep 5, 2025, 10:56 AM CST
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 15,000 |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 10,000 |
| Sep 2, 2025 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | - | 5,000 |
| Sep 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 400 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 5,000 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 22, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 2,000 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 19, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | - | 2,160 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | 1,000 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 5,000 |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2,000 |
| Aug 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | 4,000 |
| Aug 7, 2025 | 10.45 | 10.70 | 10.35 | 10.50 | 10.50 | -1.87% | 32,148 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 4, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 0.94% | 1,050 |
| Aug 1, 2025 | 10.35 | 10.70 | 10.35 | 10.60 | 10.60 | 0.95% | 82,600 |
| Jul 31, 2025 | 9.66 | 10.85 | 9.66 | 10.50 | 10.50 | 9.38% | 265,560 |
| Jul 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6,000 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% | 1,000 |
| Jul 28, 2025 | 9.35 | 9.68 | 9.35 | 9.68 | 9.68 | 3.53% | 14,000 |
| Jul 25, 2025 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | - | 11,000 |
| Jul 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% | 3,000 |
| Jul 23, 2025 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | -4.31% | 10,000 |
| Jul 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% | 5,000 |
| Jul 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | 1,000 |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 1,000 |
| Jul 17, 2025 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | 2.74% | 6,000 |
| Jul 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.16% | - |
| Jul 15, 2025 | 9.45 | 9.70 | 9.31 | 9.70 | 9.70 | -0.51% | 19,121 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 2,000 |
| Jul 10, 2025 | 9.58 | 9.70 | 9.35 | 9.70 | 9.70 | 3.74% | 12,000 |
| Jul 9, 2025 | 9.46 | 9.47 | 9.35 | 9.35 | 9.35 | - | 17,000 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -4.10% | 48,049 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 4, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 10,000 |
| Jul 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.90% | 2,000 |
| Jul 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.46% | 500 |
| Jul 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |