Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan
· Delayed Price · Currency is TWD 10.55
+0.10 (0.96%)
At close: Dec 4, 2025
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 1,000 |
| Dec 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 5,000 |
| Dec 1, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 0.48% | 50,000 |
| Nov 28, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 65,000 |
| Nov 27, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 55,001 |
| Nov 26, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 2.94% | 60,000 |
| Nov 25, 2025 | 10.55 | 10.55 | 10.15 | 10.20 | 10.20 | -2.39% | 160,000 |
| Nov 24, 2025 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | 2.45% | 187,000 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.15 | 10.20 | 10.20 | - | 189,000 |
| Nov 19, 2025 | 10.25 | 10.60 | 10.20 | 10.20 | 10.20 | 0.49% | 88,000 |
| Nov 18, 2025 | 10.25 | 10.55 | 10.10 | 10.15 | 10.15 | - | 205,000 |
| Nov 14, 2025 | 10.50 | 10.55 | 10.05 | 10.15 | 10.15 | -0.49% | 115,000 |
| Nov 13, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | -2.86% | 35,000 |
| Nov 12, 2025 | 10.10 | 10.55 | 10.10 | 10.50 | 10.50 | 3.45% | 91,000 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.05 | 10.15 | 10.15 | -0.49% | 30,001 |
| Nov 10, 2025 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -2.86% | 41,000 |
| Nov 7, 2025 | 10.30 | 10.55 | 10.30 | 10.50 | 10.50 | 2.94% | 90,000 |
| Nov 6, 2025 | 10.10 | 10.55 | 10.10 | 10.20 | 10.20 | - | 185,000 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.10 | 10.20 | 10.20 | -2.39% | 114,000 |
| Nov 4, 2025 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | 2.96% | 59,000 |
| Nov 3, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -3.79% | 12,000 |
| Oct 31, 2025 | 10.55 | 10.55 | 10.15 | 10.55 | 10.55 | - | 3,000 |
| Oct 30, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 0.48% | 5,200 |
| Oct 29, 2025 | 10.10 | 10.55 | 10.10 | 10.50 | 10.50 | 3.96% | 66,000 |
| Oct 28, 2025 | 10.15 | 10.55 | 10.10 | 10.10 | 10.10 | -0.49% | 79,100 |
| Oct 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.87% | 2,000 |
| Oct 23, 2025 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | - | 41,000 |
| Oct 22, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | - | 5,000 |
| Oct 21, 2025 | 10.15 | 10.50 | 10.15 | 10.45 | 10.45 | -0.48% | 19,000 |
| Oct 20, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 0.96% | 3,000 |
| Oct 17, 2025 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | -0.95% | 13,000 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 1,001 |
| Oct 15, 2025 | 10.50 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 53,000 |
| Oct 14, 2025 | 10.45 | 10.55 | 10.10 | 10.50 | 10.50 | 0.48% | 76,001 |
| Oct 13, 2025 | 10.10 | 10.50 | 10.10 | 10.45 | 10.45 | 2.45% | 16,000 |
| Oct 9, 2025 | 10.20 | 10.55 | 10.15 | 10.20 | 10.20 | - | 6,000 |
| Oct 8, 2025 | 10.50 | 10.55 | 10.10 | 10.20 | 10.20 | -2.86% | 70,000 |
| Oct 7, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 39,000 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1,000 |
| Oct 2, 2025 | 10.55 | 10.60 | 10.25 | 10.30 | 10.30 | -2.37% | 141,000 |
| Oct 1, 2025 | 10.05 | 10.55 | 10.00 | 10.55 | 10.55 | 6.57% | 103,000 |
| Sep 30, 2025 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -0.50% | 16,000 |
| Sep 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.00% | 2,000 |
| Sep 25, 2025 | 9.95 | 10.10 | 9.95 | 10.05 | 10.05 | -1.95% | 6,000 |
| Sep 24, 2025 | 9.98 | 10.25 | 9.95 | 10.25 | 10.25 | 2.50% | 5,000 |
| Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 3,000 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | 5,000 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 6,000 |
| Sep 18, 2025 | 10.00 | 10.50 | 9.98 | 10.40 | 10.40 | 1.96% | 40,000 |
| Sep 16, 2025 | 9.75 | 10.25 | 9.75 | 10.20 | 10.20 | 0.49% | 41,000 |
| Sep 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 1,000 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,000 |
| Sep 8, 2025 | 9.80 | 10.15 | 9.75 | 10.10 | 10.10 | 1.20% | 42,001 |
| 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 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Aug 22, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 2,000 |
| Aug 19, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | - | 2,160 |
| 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 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 | 0.52% | 6,000 |
| Jul 15, 2025 | 9.45 | 9.70 | 9.31 | 9.70 | 9.70 | -0.51% | 19,121 |
| 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 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 |
| Jun 27, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | -2.01% | 14,990 |
| Jun 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 5,000 |
| Jun 25, 2025 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 2.67% | 45,030 |
| Jun 24, 2025 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | -0.10% | 15,001 |
| Jun 20, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 10,000 |
| Jun 19, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 10,480 |
| Jun 18, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 17,000 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 1,005 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 480 |