Tong Ming Enterprise Co., Ltd. (TPE:5538)
Taiwan
· Delayed Price · Currency is TWD 31.90
+0.55 (1.75%)
Apr 29, 2026, 1:30 PM CST
Tong Ming Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.40 | 32.40 | 31.50 | 31.50 | - | 0.48% | 23,000 |
| Apr 28, 2026 | 31.70 | 31.70 | 30.60 | 31.35 | 31.35 | 0.16% | 26,000 |
| Apr 27, 2026 | 30.75 | 31.70 | 30.75 | 31.30 | 31.30 | -1.57% | 35,014 |
| Apr 24, 2026 | 31.35 | 31.85 | 31.35 | 31.80 | 31.80 | -0.62% | 16,463 |
| Apr 23, 2026 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | - | 12,000 |
| Apr 22, 2026 | 32.30 | 32.30 | 31.80 | 32.00 | 32.00 | -0.78% | 25,630 |
| Apr 21, 2026 | 32.55 | 32.55 | 32.05 | 32.25 | 32.25 | -0.77% | 34,575 |
| Apr 20, 2026 | 33.00 | 33.10 | 32.10 | 32.50 | 32.50 | 1.56% | 38,101 |
| Apr 17, 2026 | 31.70 | 32.10 | 31.65 | 32.00 | 32.00 | 0.47% | 67,000 |
| Apr 16, 2026 | 31.70 | 32.15 | 31.60 | 31.85 | 31.85 | 0.95% | 41,005 |
| Apr 15, 2026 | 31.75 | 32.25 | 31.15 | 31.55 | 31.55 | 0.16% | 74,071 |
| Apr 14, 2026 | 31.80 | 31.80 | 31.00 | 31.50 | 31.50 | 1.61% | 52,167 |
| Apr 13, 2026 | 30.50 | 31.20 | 30.50 | 31.00 | 31.00 | 0.81% | 18,002 |
| Apr 10, 2026 | 30.75 | 30.90 | 30.15 | 30.75 | 30.75 | 0.33% | 25,010 |
| Apr 9, 2026 | 30.65 | 30.90 | 30.55 | 30.65 | 30.65 | -0.81% | 16,000 |
| Apr 8, 2026 | 30.25 | 30.90 | 30.00 | 30.90 | 30.90 | 4.22% | 49,120 |
| Apr 7, 2026 | 29.50 | 29.95 | 29.50 | 29.65 | 29.65 | 0.68% | 12,000 |
| Apr 2, 2026 | 29.55 | 30.10 | 29.40 | 29.45 | 29.45 | 0.34% | 9,040 |
| Apr 1, 2026 | 30.15 | 30.25 | 29.35 | 29.35 | 29.35 | -0.68% | 22,000 |
| Mar 31, 2026 | 29.40 | 29.80 | 29.40 | 29.55 | 29.55 | -0.67% | 36,052 |
| Mar 30, 2026 | 29.65 | 29.95 | 29.35 | 29.75 | 29.75 | -1.00% | 21,340 |
| Mar 27, 2026 | 30.00 | 30.20 | 29.90 | 30.05 | 30.05 | - | 17,002 |
| Mar 26, 2026 | 30.80 | 30.90 | 30.05 | 30.05 | 30.05 | 0.84% | 24,282 |
| Mar 25, 2026 | 30.90 | 31.75 | 29.80 | 29.80 | 29.80 | 0.51% | 11,000 |
| Mar 24, 2026 | 29.55 | 29.65 | 29.50 | 29.65 | 29.65 | -0.50% | 18,296 |
| Mar 23, 2026 | 29.95 | 29.95 | 29.65 | 29.80 | 29.80 | -0.50% | 50,000 |
| Mar 20, 2026 | 29.90 | 30.90 | 29.90 | 29.95 | 29.95 | -0.33% | 30,586 |
| Mar 19, 2026 | 30.20 | 30.40 | 30.05 | 30.05 | 30.05 | -1.64% | 34,040 |
| Mar 18, 2026 | 31.30 | 31.30 | 30.50 | 30.55 | 30.55 | 0.33% | 24,013 |
| Mar 17, 2026 | 30.30 | 30.45 | 30.20 | 30.45 | 30.45 | 1.16% | 18,303 |
| Mar 16, 2026 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | -0.99% | 77,011 |
| Mar 13, 2026 | 30.10 | 30.55 | 30.10 | 30.40 | 30.40 | -0.49% | 45,012 |
| Mar 12, 2026 | 30.30 | 30.80 | 30.30 | 30.55 | 30.55 | -0.81% | 81,000 |
| Mar 11, 2026 | 30.50 | 31.15 | 30.50 | 30.80 | 30.80 | 1.15% | 17,200 |
| Mar 10, 2026 | 31.90 | 31.90 | 30.45 | 30.45 | 30.45 | -0.49% | 52,018 |
| 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 |