Tatung Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 62.900 | 64.700 | 62.500 | 64.200 | 61.576 | 46,038,893 |
| 2024-05-06 | 64.400 | 64.600 | 62.700 | 62.700 | 60.137 | 43,812,650 |
| 2024-05-03 | 66.300 | 67.000 | 63.300 | 63.800 | 61.192 | 83,775,405 |
| 2024-05-02 | 66.200 | 68.000 | 65.600 | 65.600 | 62.919 | 89,101,469 |
| 2024-04-30 | 65.800 | 66.500 | 64.700 | 65.400 | 62.727 | 57,715,594 |
| 2024-04-29 | 68.300 | 68.400 | 65.800 | 66.100 | 63.398 | 70,015,867 |
| 2024-04-26 | 70.000 | 70.200 | 67.200 | 67.500 | 64.741 | 138,686,468 |
| 2024-04-25 | 68.600 | 69.500 | 67.400 | 69.000 | 66.180 | 113,532,163 |
| 2024-04-24 | 66.500 | 70.000 | 66.400 | 68.400 | 65.604 | 194,494,462 |
| 2024-04-23 | 66.400 | 67.900 | 63.100 | 64.100 | 61.480 | 182,251,437 |
| 2024-04-22 | 71.000 | 72.500 | 65.400 | 65.400 | 62.727 | 332,026,295 |
| 2024-04-19 | 67.000 | 70.700 | 62.800 | 69.100 | 66.275 | 442,758,199 |
| 2024-04-18 | 65.000 | 67.700 | 63.500 | 64.400 | 61.768 | 297,423,367 |
| 2024-04-17 | 59.500 | 64.300 | 59.300 | 64.300 | 61.672 | 267,378,297 |
| 2024-04-16 | 60.100 | 60.800 | 57.800 | 58.500 | 56.109 | 138,679,896 |
| 2024-04-15 | 61.000 | 64.800 | 59.000 | 61.400 | 58.890 | 257,468,523 |
| 2024-04-12 | 56.100 | 61.700 | 55.300 | 60.500 | 58.027 | 212,047,873 |
| 2024-04-11 | 55.100 | 57.700 | 55.100 | 56.100 | 53.807 | 82,634,304 |
| 2024-04-10 | 56.800 | 56.900 | 55.400 | 55.600 | 53.327 | 37,275,971 |
| 2024-04-09 | 55.600 | 56.800 | 54.200 | 56.500 | 54.191 | 73,706,808 |
| 2024-04-08 | 55.900 | 57.200 | 55.500 | 55.500 | 53.231 | 48,692,368 |
| 2024-04-03 | 56.300 | 57.000 | 55.600 | 55.800 | 53.519 | 27,745,377 |
| 2024-04-02 | 57.400 | 58.400 | 56.500 | 56.900 | 54.574 | 66,786,772 |
| 2024-04-01 | 57.000 | 57.300 | 55.300 | 56.300 | 53.999 | 46,729,435 |
| 2024-03-29 | 58.500 | 59.200 | 56.700 | 56.800 | 54.478 | 48,548,800 |
| 2024-03-28 | 55.900 | 60.000 | 55.800 | 57.700 | 55.341 | 122,929,938 |
| 2024-03-27 | 57.200 | 58.500 | 55.000 | 55.000 | 52.752 | 135,750,136 |
| 2024-03-26 | 53.900 | 57.300 | 53.600 | 57.300 | 54.958 | 188,112,969 |
| 2024-03-25 | 49.550 | 52.300 | 49.100 | 52.100 | 49.970 | 50,797,849 |
| 2024-03-22 | 49.700 | 49.800 | 48.250 | 49.100 | 47.093 | 24,368,683 |
| 2024-03-21 | 47.650 | 49.700 | 47.500 | 49.250 | 47.237 | 29,738,860 |
| 2024-03-20 | 48.450 | 48.800 | 47.000 | 47.150 | 45.223 | 16,293,968 |
| 2024-03-19 | 48.350 | 49.450 | 47.650 | 47.650 | 45.702 | 22,055,244 |
| 2024-03-18 | 47.450 | 48.450 | 47.200 | 48.200 | 46.230 | 13,284,636 |
| 2024-03-15 | 48.000 | 48.700 | 46.800 | 47.100 | 45.175 | 23,494,574 |
| 2024-03-14 | 48.550 | 49.250 | 48.200 | 48.350 | 46.374 | 12,265,770 |
| 2024-03-13 | 49.500 | 50.300 | 48.400 | 48.650 | 46.661 | 30,380,635 |
| 2024-03-12 | 50.200 | 51.100 | 49.250 | 49.400 | 47.381 | 38,121,828 |
| 2024-03-11 | 51.900 | 52.100 | 50.000 | 51.100 | 49.011 | 32,063,431 |
| 2024-03-08 | 52.400 | 52.500 | 49.850 | 50.000 | 47.956 | 36,322,344 |
| 2024-03-07 | 53.500 | 53.700 | 51.800 | 52.500 | 50.354 | 26,116,892 |
| 2024-03-06 | 52.500 | 54.700 | 51.800 | 53.000 | 50.834 | 46,190,599 |
| 2024-03-05 | 53.300 | 54.000 | 51.800 | 52.200 | 50.066 | 33,376,503 |
| 2024-03-04 | 54.000 | 55.000 | 52.600 | 53.000 | 50.834 | 64,006,075 |
| 2024-03-01 | 52.200 | 53.800 | 51.400 | 53.400 | 51.217 | 74,843,647 |
| 2024-02-29 | 48.550 | 52.100 | 48.050 | 51.900 | 49.779 | 74,283,866 |
| 2024-02-27 | 48.300 | 48.800 | 47.150 | 48.400 | 46.422 | 38,523,307 |
| 2024-02-26 | 47.000 | 48.650 | 46.400 | 48.150 | 46.182 | 46,438,196 |
| 2024-02-23 | 45.600 | 47.450 | 44.700 | 46.750 | 44.839 | 46,739,031 |
| 2024-02-22 | 45.450 | 48.100 | 44.650 | 45.400 | 43.544 | 74,320,515 |
| 2024-02-21 | 43.800 | 44.900 | 43.800 | 44.400 | 42.585 | 13,711,034 |
| 2024-02-20 | 45.450 | 45.450 | 43.600 | 44.000 | 42.202 | 19,482,940 |
| 2024-02-19 | 44.300 | 45.500 | 44.150 | 45.350 | 43.496 | 21,695,140 |
| 2024-02-16 | 45.800 | 46.450 | 43.850 | 44.100 | 42.297 | 27,528,077 |
| 2024-02-15 | 45.350 | 46.400 | 45.100 | 46.300 | 44.407 | 18,950,246 |
| 2024-02-05 | 45.100 | 45.250 | 44.250 | 45.000 | 43.161 | 14,293,316 |
| 2024-02-02 | 45.200 | 45.450 | 44.850 | 45.300 | 43.448 | 13,199,810 |
| 2024-02-01 | 44.300 | 45.200 | 44.150 | 45.150 | 43.304 | 20,241,761 |
| 2024-01-31 | 43.600 | 44.300 | 43.600 | 43.850 | 42.058 | 9,799,935 |
| 2024-01-30 | 43.700 | 44.200 | 43.300 | 43.550 | 41.770 | 8,203,558 |
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.