Tong Ming Enterprise Co., Ltd. (TPE:5538)
Taiwan
· Delayed Price · Currency is TWD 30.60
-1.55 (-4.82%)
Mar 9, 2026, 1:35 PM CST
Tong Ming Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.15 | 30.90 | 30.15 | 30.60 | 30.60 | -4.82% | 69,006 |
| Mar 6, 2026 | 32.00 | 32.40 | 32.00 | 32.15 | 32.15 | -0.77% | 26,000 |
| Mar 5, 2026 | 32.55 | 32.55 | 32.25 | 32.40 | 32.40 | -0.31% | 42,093 |
| Mar 4, 2026 | 32.20 | 32.50 | 31.85 | 32.50 | 32.50 | -0.31% | 74,000 |
| Mar 3, 2026 | 32.25 | 33.15 | 32.25 | 32.60 | 32.60 | -1.21% | 53,113 |
| Mar 2, 2026 | 33.40 | 33.40 | 32.60 | 33.00 | 33.00 | -1.20% | 65,001 |
| Feb 26, 2026 | 33.45 | 33.65 | 33.10 | 33.40 | 33.40 | 0.15% | 67,130 |
| Feb 25, 2026 | 32.45 | 33.45 | 32.45 | 33.35 | 33.35 | 2.77% | 69,421 |
| Feb 24, 2026 | 31.70 | 32.70 | 31.65 | 32.45 | 32.45 | - | 58,040 |
| Feb 23, 2026 | 31.95 | 32.45 | 31.65 | 32.45 | 32.45 | 3.67% | 61,282 |
| Feb 11, 2026 | 30.70 | 31.40 | 30.50 | 31.30 | 31.30 | 1.95% | 51,283 |
| Feb 10, 2026 | 30.50 | 30.95 | 30.50 | 30.70 | 30.70 | 0.49% | 74,564 |
| Feb 9, 2026 | 30.25 | 30.55 | 30.00 | 30.55 | 30.55 | 1.33% | 72,428 |
| Feb 6, 2026 | 31.40 | 31.40 | 29.95 | 30.15 | 30.15 | -0.82% | 103,701 |
| Feb 5, 2026 | 30.95 | 31.05 | 30.20 | 30.40 | 30.40 | -2.09% | 45,031 |
| Feb 4, 2026 | 31.50 | 31.50 | 31.00 | 31.05 | 31.05 | 0.16% | 41,276 |
| Feb 3, 2026 | 31.00 | 31.65 | 31.00 | 31.00 | 31.00 | - | 18,085 |
| Feb 2, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -3.43% | 38,173 |
| Jan 30, 2026 | 32.45 | 32.45 | 31.85 | 32.10 | 32.10 | 1.42% | 34,019 |
| Jan 29, 2026 | 32.35 | 32.45 | 31.60 | 31.65 | 31.65 | -1.09% | 56,104 |
| Jan 28, 2026 | 32.75 | 32.75 | 31.55 | 32.00 | 32.00 | -2.29% | 67,080 |
| Jan 27, 2026 | 33.20 | 33.20 | 32.00 | 32.75 | 32.75 | 2.18% | 9,012 |
| Jan 26, 2026 | 33.15 | 33.15 | 32.05 | 32.05 | 32.05 | -0.16% | 17,242 |
| Jan 23, 2026 | 31.95 | 32.10 | 31.70 | 32.10 | 32.10 | -0.16% | 18,037 |
| Jan 22, 2026 | 32.10 | 32.30 | 32.10 | 32.15 | 32.15 | -0.46% | 20,030 |
| Jan 21, 2026 | 32.60 | 32.60 | 32.20 | 32.30 | 32.30 | -0.92% | 34,120 |
| Jan 20, 2026 | 32.80 | 32.80 | 32.35 | 32.60 | 32.60 | -0.61% | 16,050 |
| Jan 19, 2026 | 32.55 | 33.40 | 32.55 | 32.80 | 32.80 | -0.76% | 34,380 |
| Jan 16, 2026 | 33.45 | 33.45 | 32.80 | 33.05 | 33.05 | -0.75% | 4,914 |
| Jan 15, 2026 | 33.20 | 33.40 | 33.20 | 33.30 | 33.30 | 0.30% | 22,694 |
| Jan 14, 2026 | 33.95 | 33.95 | 33.20 | 33.20 | 33.20 | -0.15% | 18,010 |
| Jan 13, 2026 | 33.70 | 33.70 | 33.20 | 33.25 | 33.25 | 0.15% | 6,070 |
| Jan 12, 2026 | 32.90 | 33.50 | 32.90 | 33.20 | 33.20 | 0.91% | 33,436 |
| Jan 9, 2026 | 32.45 | 33.10 | 32.45 | 32.90 | 32.90 | 0.46% | 29,731 |
| Jan 8, 2026 | 32.50 | 32.75 | 32.30 | 32.75 | 32.75 | 1.39% | 39,055 |
| Jan 7, 2026 | 31.75 | 32.40 | 31.60 | 32.30 | 32.30 | 1.73% | 56,462 |
| Jan 6, 2026 | 31.20 | 31.80 | 31.20 | 31.75 | 31.75 | 1.76% | 22,199 |
| Jan 5, 2026 | 30.80 | 31.30 | 30.80 | 31.20 | 31.20 | 0.97% | 9,590 |
| Jan 2, 2026 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | 0.98% | 24,022 |
| Dec 31, 2025 | 30.70 | 30.90 | 30.15 | 30.60 | 30.60 | 1.16% | 41,191 |
| Dec 30, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.50% | 9,263 |
| Dec 29, 2025 | 29.70 | 30.15 | 29.70 | 30.10 | 30.10 | 1.35% | 37,059 |
| Dec 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 30,000 |
| Dec 24, 2025 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | 0.51% | 3,000 |
| Dec 23, 2025 | 29.55 | 29.60 | 29.55 | 29.55 | 29.55 | -0.17% | 41,000 |
| Dec 22, 2025 | 29.50 | 29.85 | 29.40 | 29.60 | 29.60 | -1.17% | 11,010 |
| Dec 19, 2025 | 29.90 | 30.00 | 29.90 | 29.95 | 29.95 | 0.50% | 17,023 |
| Dec 18, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.76% | 47,000 |
| Dec 17, 2025 | 29.00 | 29.45 | 29.00 | 29.00 | 29.00 | - | 23,000 |
| Dec 16, 2025 | 28.60 | 29.50 | 28.60 | 29.00 | 29.00 | -0.17% | 13,080 |
| Dec 15, 2025 | 28.85 | 29.50 | 28.85 | 29.05 | 29.05 | -1.19% | 5,010 |
| Dec 12, 2025 | 30.00 | 30.00 | 29.10 | 29.40 | 29.40 | - | 30,024 |
| Dec 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | 4,060 |
| Dec 10, 2025 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | 1.02% | 7,174 |
| Dec 9, 2025 | 29.40 | 29.65 | 29.35 | 29.35 | 29.35 | -1.84% | 53,001 |
| Dec 8, 2025 | 29.60 | 29.95 | 29.60 | 29.90 | 29.90 | 1.01% | 9,826 |
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 3,254 |
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 2,156 |
| Dec 3, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 0.68% | 2,000 |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.51% | 1,165 |
| Dec 1, 2025 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | 0.34% | 9,000 |
| Nov 28, 2025 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | 0.17% | 10,001 |
| Nov 27, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -0.34% | 2,000 |
| Nov 26, 2025 | 29.20 | 29.30 | 29.20 | 29.20 | 29.20 | - | 8,000 |
| Nov 25, 2025 | 29.05 | 29.20 | 29.05 | 29.20 | 29.20 | -0.17% | 5,184 |
| Nov 24, 2025 | 29.10 | 29.25 | 29.10 | 29.25 | 29.25 | 0.69% | 28,105 |
| Nov 21, 2025 | 29.10 | 29.10 | 28.95 | 29.05 | 29.05 | 0.69% | 17,623 |
| Nov 19, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 1.41% | 2,000 |
| Nov 18, 2025 | 28.40 | 29.00 | 28.40 | 28.45 | 28.45 | -0.70% | 10,014 |
| Nov 17, 2025 | 28.95 | 28.95 | 28.65 | 28.65 | 28.65 | -1.04% | 5,157 |
| Nov 14, 2025 | 28.75 | 29.00 | 28.75 | 28.95 | 28.95 | -0.17% | 7,699 |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | 4,669 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.40% | 2,000 |
| Nov 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.55% | 1,030 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 1,000 |
| Nov 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | 1,559 |
| Nov 6, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 2.46% | 4,001 |
| Nov 5, 2025 | 28.10 | 28.40 | 28.00 | 28.40 | 28.40 | 0.53% | 30,018 |
| Nov 4, 2025 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | -0.70% | 7,000 |
| Nov 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% | 1,051 |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% | 10,000 |
| Oct 30, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | -0.53% | 5,125 |
| Oct 29, 2025 | 29.35 | 29.35 | 28.45 | 28.50 | 28.50 | -0.35% | 11,409 |
| Oct 28, 2025 | 28.50 | 28.85 | 28.45 | 28.60 | 28.60 | -1.38% | 10,000 |
| Oct 27, 2025 | 29.15 | 29.40 | 28.15 | 29.00 | 29.00 | -0.17% | 21,545 |
| Oct 23, 2025 | 29.40 | 29.40 | 29.05 | 29.05 | 29.05 | -1.19% | 2,010 |
| Oct 22, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 3.16% | 8,000 |
| Oct 21, 2025 | 28.50 | 28.55 | 28.35 | 28.50 | 28.50 | - | 16,035 |
| Oct 20, 2025 | 28.35 | 28.50 | 28.30 | 28.50 | 28.50 | -0.18% | 15,091 |
| Oct 17, 2025 | 29.05 | 29.05 | 28.55 | 28.55 | 28.55 | -1.72% | 17,451 |
| Oct 16, 2025 | 28.75 | 29.50 | 28.75 | 29.05 | 29.05 | 1.04% | 6,402 |
| Oct 15, 2025 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | -1.71% | 20,732 |
| Oct 14, 2025 | 29.40 | 29.45 | 29.25 | 29.25 | 29.25 | -0.68% | 40,000 |
| Oct 13, 2025 | 29.55 | 29.55 | 29.45 | 29.45 | 29.45 | 1.55% | 3,000 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,000 |
| Oct 8, 2025 | 29.10 | 29.20 | 29.00 | 29.00 | 29.00 | - | 32,019 |
| Oct 7, 2025 | 29.10 | 29.10 | 28.90 | 29.00 | 29.00 | -1.19% | 19,000 |
| Oct 3, 2025 | 29.40 | 29.50 | 29.35 | 29.35 | 29.35 | -0.34% | 11,000 |
| Oct 2, 2025 | 29.10 | 29.45 | 28.90 | 29.45 | 29.45 | 1.73% | 19,141 |
| Oct 1, 2025 | 28.85 | 29.10 | 28.85 | 28.95 | 28.95 | 0.17% | 9,000 |