Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan · Delayed Price · Currency is TWD 9.30
-0.15 (-1.59%)
May 8, 2026, 1:26 PM CST
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.45 | 9.45 | 9.20 | 9.30 | 9.30 | -1.59% | 25,514 |
| May 7, 2026 | 9.34 | 9.45 | 9.34 | 9.45 | 9.45 | 1.18% | 5,001 |
| May 6, 2026 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | -0.21% | 2,001 |
| May 5, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 3.43% | 15,000 |
| May 4, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -5.63% | 36,000 |
| Apr 30, 2026 | 9.59 | 9.59 | 9.40 | 9.59 | 9.59 | -1.03% | 18,000 |
| Apr 29, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.00% | 2,001 |
| Apr 28, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 46,001 |
| Apr 27, 2026 | 9.60 | 9.64 | 9.60 | 9.60 | 9.60 | 1.05% | 34,000 |
| Apr 24, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2.04% | 5,100 |
| Apr 23, 2026 | 9.50 | 9.59 | 9.31 | 9.31 | 9.31 | -2.51% | 8,350 |
| Apr 22, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | -1.04% | 33,000 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -1.03% | 34,290 |
| Apr 20, 2026 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | 54,700 |
| Apr 17, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | -0.10% | 20,000 |
| Apr 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.83% | 5,000 |
| Apr 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 5,051 |
| Apr 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | 6,150 |
| Apr 8, 2026 | 9.68 | 9.70 | 9.64 | 9.70 | 9.70 | 0.73% | 11,901 |
| Apr 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% | 14,000 |
| Apr 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% | 20,000 |
| Apr 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 7,000 |
| Mar 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,000 |
| Mar 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 10,000 |
| Mar 27, 2026 | 9.59 | 9.60 | 9.59 | 9.60 | 9.60 | 0.10% | 10,000 |
| Mar 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 9,000 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.40 | 9.59 | 9.59 | -0.10% | 20,000 |
| Mar 23, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.83% | 7,010 |
| Mar 20, 2026 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | -1.02% | 21,100 |
| Mar 19, 2026 | 9.60 | 9.78 | 9.37 | 9.78 | 9.78 | 1.87% | 6,100 |
| Mar 18, 2026 | 9.42 | 9.60 | 9.42 | 9.60 | 9.60 | 4.35% | 24,100 |
| Mar 17, 2026 | 8.66 | 9.20 | 8.66 | 9.20 | 9.20 | 1.66% | 21,000 |
| Mar 16, 2026 | 9.05 | 9.20 | 9.05 | 9.05 | 9.05 | 0.22% | 18,500 |
| Mar 13, 2026 | 9.00 | 9.03 | 8.65 | 9.03 | 9.03 | -0.22% | 21,054 |
| Mar 12, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | 0.56% | 7,100 |
| Mar 11, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | 0.78% | 25,200 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -0.78% | 20,000 |
| 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% | 11,610,100 |