Tong Ming Enterprise Co., Ltd. - 5538.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	30.7	31.3	31.3	31.4	30.5	51,283
February 10, 2026	30.5	30.7	30.7	30.95	30.5	74,564
February 09, 2026	30.25	30.55	30.55	30.55	30	72,428
February 06, 2026	31.4	30.15	30.15	31.4	29.95	98,701
February 05, 2026	30.95	30.4	30.4	31.05	30.2	45,031
February 04, 2026	31.5	31.05	31.05	31.5	31	41,276
February 03, 2026	31	31	31	31.65	31	18,085
February 02, 2026	31.8	31	31	31.8	31	38,173
January 30, 2026	32.45	32.1	32.1	32.45	31.85	34,019
January 29, 2026	32.35	31.65	31.65	32.45	31.6	56,104
January 28, 2026	32.75	32	32	32.75	31.55	67,080
January 27, 2026	33.2	32.75	32.75	33.2	32	9,012
January 26, 2026	33.15	32.05	32.05	33.15	32.05	17,242
January 23, 2026	31.95	32.1	32.1	32.1	31.7	18,037
January 22, 2026	32.1	32.15	32.15	32.3	32.1	20,030
January 21, 2026	32.6	32.3	32.3	32.6	32.2	34,120
January 20, 2026	32.8	32.6	32.6	32.8	32.35	16,050
January 19, 2026	32.55	32.8	32.8	33.4	32.55	34,380
January 16, 2026	33.45	33.05	33.05	33.45	32.8	4,914
January 15, 2026	33.2	33.3	33.3	33.4	33.2	22,694
January 14, 2026	33.95	33.2	33.2	33.95	33.2	18,010
January 13, 2026	33.7	33.25	33.25	33.7	33.2	6,070
January 12, 2026	32.9	33.2	33.2	33.5	32.9	33,436
January 09, 2026	32.45	32.9	32.9	33.1	32.45	29,731
January 08, 2026	32.5	32.75	32.75	32.75	32.3	39,055
January 07, 2026	31.75	32.3	32.3	32.4	31.6	56,462
January 06, 2026	31.2	31.75	31.75	31.8	31.2	22,199
January 05, 2026	30.8	31.2	31.2	31.3	30.8	9,590
January 02, 2026	31	30.9	30.9	31	30.5	24,022
December 31, 2025	30.7	30.6	30.6	30.9	30.15	41,191
December 30, 2025	30	30.25	30.25	30.25	30	9,003
December 29, 2025	29.7	30.1	30.1	30.15	29.7	37,059
December 26, 2025	29.7	29.7	29.7	29.7	29.7	30,000
December 24, 2025	29.55	29.7	29.7	29.7	29.55	3,000
December 23, 2025	29.55	29.55	29.55	29.6	29.55	41,000
December 22, 2025	29.5	29.6	29.6	29.85	29.4	11,010
December 19, 2025	29.9	29.95	29.95	30	29.9	17,023
December 18, 2025	28.8	29.8	29.8	29.8	28.8	47,000
December 17, 2025	29	29	29	29.45	29	23,000
December 16, 2025	28.6	29.15	29.15	29.5	28.6	12,000
December 15, 2025	28.85	29.05	29.05	29.5	28.85	5,000
December 12, 2025	30	29.4	29.4	30	29.1	30,024
December 11, 2025	29.4	29.4	29.4	29.4	29.4	4,060
December 10, 2025	29.75	29.65	29.65	29.75	29.65	7,174
December 09, 2025	29.4	29.35	29.35	29.65	29.35	53,001
December 08, 2025	29.6	29.9	29.9	29.95	29.6	9,826
December 05, 2025	29.6	29.6	29.6	29.6	29.6	3,254
December 04, 2025	29.6	29.6	29.6	29.6	29.6	2,156
December 03, 2025	29.65	29.6	29.6	29.65	29.6	2,000
December 02, 2025	29.4	29.4	29.4	29.4	29.4	1,165
December 01, 2025	29.15	29.25	29.25	29.25	29.15	9,000
November 28, 2025	29	29.15	29.15	29.15	29	10,001
November 27, 2025	29.2	29.1	29.1	29.2	29.1	2,000
November 26, 2025	29.2	29.2	29.2	29.3	29.2	7,000
November 25, 2025	29.05	29.2	29.2	29.2	29.05	5,184
November 24, 2025	29.1	29.25	29.25	29.25	29.1	28,105
November 21, 2025	29.1	29.05	29.05	29.1	28.95	16,623
November 20, 2025	28.85	28.85	28.85	28.85	28.85	0
November 19, 2025	28.5	28.85	28.85	28.85	28.5	2,000
November 18, 2025	28.4	28.45	28.45	29	28.4	10,014

Tong Ming Enterprise Co., Ltd. (5538.TW) TAI