Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan · Delayed Price · Currency is TWD 9.10
-0.28 (-2.99%)
May 29, 2026, 10:16 AM CST
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.04 | 9.30 | 9.00 | 9.30 | 9.30 | -0.85% | 23,000 |
| May 28, 2026 | 9.04 | 9.38 | 9.04 | 9.38 | 9.38 | 3.08% | 2 |
| May 27, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | -2.67% | 10,000 |
| May 26, 2026 | 9.06 | 9.35 | 9.06 | 9.35 | 9.35 | 0.54% | 2 |
| May 25, 2026 | 9.12 | 9.35 | 9.12 | 9.30 | 9.30 | -0.53% | 11,001 |
| May 22, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 5,001 |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% | 1 |
| May 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 3,000 |
| May 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 1,000 |
| May 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 1 |
| May 15, 2026 | 9.45 | 9.45 | 9.12 | 9.12 | 9.12 | -0.33% | 3,001 |
| May 14, 2026 | 9.15 | 9.45 | 9.10 | 9.15 | 9.15 | -3.17% | 12,006 |
| May 13, 2026 | 9.45 | 9.45 | 9.15 | 9.45 | 9.45 | 3.28% | 2,002 |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | 7,000 |
| May 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 2 |
| 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 |