Tung Mung Development Co., Ltd. (TPEX:1480)
Taiwan
· Delayed Price · Currency is TWD 9.69
+0.19 (2.00%)
Apr 29, 2026, 9:37 AM CST
Tung Mung Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 9.85 | 9.90 | 9.65 | 9.90 | 9.90 | 1.02% | 79,102 |
| Feb 2, 2026 | 9.96 | 9.99 | 9.80 | 9.80 | 9.80 | -4.39% | 35,004 |
| Jan 30, 2026 | 10.10 | 10.25 | 9.95 | 10.25 | 10.25 | 1.99% | 71,002 |
| Jan 29, 2026 | 9.80 | 10.05 | 9.65 | 10.05 | 10.05 | - | 52,002 |
| Jan 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.03% | 1,000 |
| Jan 27, 2026 | 10.05 | 10.05 | 9.80 | 9.85 | 9.85 | -1.99% | 22,004 |
| Jan 26, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | - | 10,000 |
| Jan 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 5,000 |
| Jan 22, 2026 | 9.99 | 10.10 | 9.78 | 10.05 | 10.05 | 2.55% | 38,002 |
| Jan 20, 2026 | 9.79 | 9.80 | 9.75 | 9.80 | 9.80 | -2.97% | 15,000 |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 3,000 |
| Jan 13, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 2.55% | 2,000 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 19,000 |
| Jan 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -3.43% | 10,000 |
| Jan 7, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 2,000 |
| Jan 6, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -3.92% | 6,000 |
| Jan 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 1,000 |
| Dec 31, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 20,000 |
| Dec 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2,000 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 4,000 |
| Dec 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | 5,000 |
| Dec 22, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 3.45% | 90,000 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.15 | 10.15 | 10.15 | -1.93% | 99,000 |
| Dec 18, 2025 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | 1.47% | 100,000 |
| Dec 17, 2025 | 10.15 | 10.55 | 10.15 | 10.20 | 10.20 | - | 148,000 |
| Dec 16, 2025 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | -2.86% | 55,000 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 1,000 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.15 | 10.20 | 10.20 | -3.32% | 41,000 |
| Dec 11, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 1.44% | 20,000 |
| Dec 9, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 55,000 |
| Dec 8, 2025 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | -0.95% | 74,000 |
| 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 |