Tatung Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 50.000 | 50.200 | 48.750 | 48.850 | 46.853 | 14,992,985 |
| 2024-08-01 | 50.200 | 50.800 | 50.000 | 50.800 | 48.724 | 10,847,258 |
| 2024-07-31 | 50.600 | 50.700 | 49.850 | 50.000 | 47.956 | 8,260,853 |
| 2024-07-30 | 50.000 | 50.700 | 49.400 | 50.500 | 48.436 | 14,489,640 |
| 2024-07-29 | 52.300 | 52.400 | 50.000 | 50.000 | 47.956 | 14,850,800 |
| 2024-07-26 | 51.000 | 52.100 | 50.500 | 51.600 | 49.491 | 11,814,008 |
| 2024-07-23 | 51.300 | 52.400 | 51.200 | 52.400 | 50.258 | 19,801,936 |
| 2024-07-22 | 53.000 | 53.500 | 50.400 | 50.400 | 48.340 | 33,050,042 |
| 2024-07-19 | 54.700 | 55.500 | 53.300 | 53.300 | 51.121 | 22,620,719 |
| 2024-07-18 | 55.000 | 55.300 | 54.100 | 55.100 | 52.848 | 14,384,861 |
| 2024-07-17 | 55.900 | 57.300 | 55.200 | 55.200 | 52.944 | 24,204,244 |
| 2024-07-16 | 56.500 | 56.800 | 55.700 | 55.800 | 53.519 | 12,083,095 |
| 2024-07-15 | 56.200 | 56.600 | 55.300 | 55.900 | 53.615 | 12,557,382 |
| 2024-07-12 | 56.700 | 57.500 | 56.000 | 56.000 | 53.711 | 15,495,867 |
| 2024-07-11 | 57.900 | 58.100 | 56.300 | 56.500 | 54.191 | 23,127,394 |
| 2024-07-10 | 56.400 | 57.600 | 56.100 | 57.000 | 54.670 | 19,654,665 |
| 2024-07-09 | 55.800 | 57.300 | 55.400 | 56.900 | 54.574 | 20,078,091 |
| 2024-07-08 | 57.500 | 57.600 | 55.800 | 55.800 | 53.519 | 18,961,074 |
| 2024-07-05 | 58.000 | 58.300 | 56.900 | 57.400 | 55.054 | 17,411,676 |
| 2024-07-04 | 56.400 | 58.300 | 56.200 | 57.500 | 55.150 | 27,067,130 |
| 2024-07-03 | 56.200 | 56.600 | 55.800 | 55.900 | 53.615 | 10,686,730 |
| 2024-07-02 | 56.200 | 56.700 | 55.600 | 55.700 | 53.423 | 14,550,074 |
| 2024-07-01 | 57.500 | 57.500 | 56.400 | 56.400 | 54.095 | 13,426,764 |
| 2024-06-28 | 57.300 | 57.800 | 57.000 | 57.000 | 54.670 | 11,057,989 |
| 2024-06-27 | 57.500 | 58.200 | 56.900 | 57.100 | 54.766 | 16,163,694 |
| 2024-06-26 | 58.400 | 59.000 | 57.600 | 57.700 | 55.341 | 21,149,568 |
| 2024-06-25 | 57.100 | 59.200 | 56.400 | 58.900 | 56.492 | 31,377,903 |
| 2024-06-24 | 58.000 | 58.300 | 57.000 | 57.100 | 54.766 | 16,179,244 |
| 2024-06-21 | 58.400 | 59.400 | 57.900 | 57.900 | 55.533 | 26,339,309 |
| 2024-06-20 | 58.800 | 59.900 | 58.400 | 58.600 | 56.205 | 40,388,148 |
| 2024-06-19 | 60.100 | 60.300 | 57.700 | 57.900 | 55.533 | 68,082,315 |
| 2024-06-18 | 61.200 | 61.300 | 59.500 | 60.100 | 57.643 | 84,916,735 |
| 2024-06-17 | 58.800 | 62.400 | 58.100 | 60.300 | 57.835 | 182,238,962 |
| 2024-06-14 | 56.500 | 59.000 | 56.400 | 57.600 | 55.246 | 152,859,092 |
| 2024-06-13 | 54.000 | 55.700 | 53.500 | 55.700 | 53.423 | 33,319,778 |
| 2024-06-12 | 55.000 | 55.400 | 53.900 | 54.000 | 51.793 | 15,654,397 |
| 2024-06-11 | 56.200 | 56.300 | 54.500 | 54.800 | 52.560 | 30,185,623 |
| 2024-06-07 | 54.100 | 56.200 | 53.600 | 56.000 | 53.711 | 36,586,006 |
| 2024-06-06 | 54.300 | 54.700 | 53.100 | 53.600 | 51.409 | 14,138,537 |
| 2024-06-05 | 54.500 | 54.600 | 53.500 | 54.100 | 51.889 | 12,106,467 |
| 2024-06-04 | 54.700 | 55.600 | 54.400 | 54.400 | 52.176 | 14,978,441 |
| 2024-06-03 | 54.900 | 55.300 | 54.400 | 54.900 | 52.656 | 7,724,594 |
| 2024-05-31 | 54.600 | 55.200 | 54.200 | 54.200 | 51.985 | 16,476,706 |
| 2024-05-30 | 54.900 | 55.700 | 54.100 | 54.300 | 52.080 | 20,488,778 |
| 2024-05-29 | 56.300 | 56.400 | 55.200 | 55.300 | 53.040 | 15,708,578 |
| 2024-05-28 | 56.500 | 57.200 | 56.100 | 56.200 | 53.903 | 14,418,094 |
| 2024-05-27 | 55.400 | 57.700 | 55.200 | 56.800 | 54.478 | 31,786,691 |
| 2024-05-24 | 54.800 | 56.300 | 53.900 | 55.400 | 53.136 | 41,135,238 |
| 2024-05-23 | 58.000 | 58.400 | 55.400 | 55.400 | 53.136 | 51,007,498 |
| 2024-05-22 | 59.300 | 59.400 | 58.000 | 58.000 | 55.629 | 23,049,994 |
| 2024-05-21 | 60.000 | 60.400 | 58.400 | 58.900 | 56.492 | 24,417,292 |
| 2024-05-20 | 60.300 | 61.200 | 59.700 | 59.700 | 57.260 | 20,804,407 |
| 2024-05-17 | 59.800 | 60.200 | 59.300 | 60.100 | 57.643 | 17,887,429 |
| 2024-05-16 | 60.500 | 61.000 | 59.300 | 59.300 | 56.876 | 31,147,802 |
| 2024-05-15 | 60.500 | 61.600 | 59.800 | 59.800 | 57.356 | 36,431,884 |
| 2024-05-14 | 61.000 | 62.200 | 59.600 | 60.000 | 57.547 | 56,787,001 |
| 2024-05-13 | 63.600 | 63.700 | 59.100 | 61.700 | 59.178 | 87,097,252 |
| 2024-05-10 | 65.500 | 66.300 | 63.500 | 64.100 | 61.480 | 49,624,893 |
| 2024-05-09 | 67.600 | 67.800 | 65.000 | 65.000 | 62.343 | 76,542,768 |
| 2024-05-08 | 64.100 | 67.800 | 63.700 | 66.800 | 64.070 | 100,557,249 |
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.