Tatung Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.850	29.150	28.300	28.300	28.300	7,664,062
2026-10-19	29.200	29.250	28.350	28.850	28.850	13,388,880
2026-10-16	29.300	29.850	29.250	29.300	29.300	7,126,498
2026-10-15	29.500	29.650	29.100	29.100	29.100	9,322,377
2026-10-14	29.200	30.000	29.150	29.800	29.800	10,731,329
2026-10-13	29.550	29.900	28.950	29.000	29.000	11,941,659
2026-10-12	30.250	30.700	30.000	30.000	30.000	9,844,134
2026-10-08	30.400	30.550	30.150	30.400	30.400	6,037,793
2026-10-07	30.900	31.400	30.550	30.600	30.600	16,762,785
2026-10-06	30.150	30.900	30.000	30.600	30.600	11,287,192
2026-10-05	31.500	31.500	30.150	30.150	30.150	18,527,289
2026-10-02	30.500	31.200	30.150	31.100	31.100	18,769,496
2026-10-01	31.000	31.600	30.300	30.500	30.500	33,378,493
2026-09-30	29.400	30.800	29.350	30.450	30.450	25,489,556
2026-09-29	28.900	29.650	28.650	29.350	29.350	8,965,754
2026-09-24	29.200	29.200	28.550	28.850	28.850	7,197,306
2026-09-23	29.700	29.750	28.950	29.000	29.000	9,391,856
2026-09-22	30.200	30.200	29.400	29.450	29.450	10,831,180
2026-09-21	29.000	30.350	29.000	30.000	30.000	20,852,019
2026-09-18	29.850	29.850	28.900	29.200	29.200	22,822,448
2026-09-17	28.500	29.800	28.400	29.700	29.700	30,241,977
2026-09-16	28.200	28.350	27.850	28.250	28.250	5,296,081
2026-09-15	27.950	28.300	27.700	28.100	28.100	7,662,499
2026-09-14	27.700	28.200	27.600	27.650	27.650	8,632,717
2026-09-11	27.500	27.700	27.300	27.450	27.450	4,427,541
2026-09-10	27.650	27.900	27.600	27.850	27.850	2,745,223
2026-09-09	27.700	28.100	27.700	28.050	28.050	3,317,359
2026-09-08	28.150	28.250	27.700	27.800	27.800	3,725,459
2026-09-07	28.300	28.350	27.800	28.150	28.150	5,148,850
2026-09-04	27.950	28.200	27.300	28.150	28.150	7,215,467
2026-09-03	28.300	28.500	27.550	27.600	27.600	6,663,856
2026-09-02	28.650	28.700	28.100	28.200	28.200	6,108,670
2026-09-01	28.150	29.150	28.150	28.650	28.650	9,811,845
2026-08-31	28.200	28.600	28.000	28.050	28.050	8,589,521
2026-08-28	29.550	29.550	28.200	28.500	28.500	18,329,095
2026-08-27	27.950	29.900	27.950	29.200	29.200	36,091,584
2026-08-26	27.700	27.850	27.350	27.650	27.650	6,977,084
2026-08-25	27.400	27.700	27.100	27.700	27.700	5,154,852
2026-08-24	27.800	28.050	27.450	27.450	27.450	7,263,595
2026-08-21	27.850	27.850	27.350	27.600	27.600	5,991,279
2026-08-20	27.350	27.650	27.200	27.550	27.550	10,630,298
2026-08-19	26.950	27.250	26.450	27.000	27.000	13,595,168
2026-08-18	27.300	27.450	26.200	26.750	26.750	11,592,611
2026-08-17	26.800	27.450	26.450	27.450	27.450	11,243,096
2026-08-14	26.250	26.600	26.100	26.350	26.350	4,974,756
2026-08-13	26.500	26.750	26.150	26.250	26.250	4,712,477
2026-08-12	26.250	26.900	26.150	26.350	26.350	9,359,478
2026-08-11	26.000	26.600	24.900	25.950	25.950	15,887,338
2026-08-10	26.100	27.350	25.950	26.800	26.800	8,718,692
2026-08-07	25.500	26.000	25.500	25.950	25.950	6,927,868
2026-08-06	25.500	25.550	25.200	25.450	25.450	4,226,999
2026-08-05	25.450	25.800	25.300	25.500	25.500	6,605,547
2026-08-04	25.000	25.450	24.850	25.250	25.250	6,308,991
2026-08-03	24.100	25.450	23.900	25.250	25.250	8,209,728
2026-07-31	24.300	24.700	24.250	24.300	24.300	6,771,038
2026-07-30	24.000	24.100	23.300	23.500	23.500	7,979,370
2026-07-29	24.900	25.100	23.350	24.100	24.100	16,013,461
2026-07-28	25.600	25.600	24.700	24.800	24.800	11,331,742
2026-07-27	26.000	26.000	25.500	25.700	25.700	5,817,644
2026-07-24	26.150	26.350	25.800	25.800	25.800	7,404,842

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	3.1053 TWD
2025-06-12	0.4750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.