Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	43.700	44.200	43.300	43.550	41.770	8,203,558
2024-01-29	43.050	43.900	43.050	43.700	41.914	5,803,732
2024-01-26	43.250	43.900	42.700	43.250	41.482	8,405,174
2024-01-25	43.850	44.300	43.200	43.550	41.770	9,916,869
2024-01-24	42.650	44.100	42.600	44.000	42.202	19,445,023
2024-01-23	41.800	43.400	41.750	43.300	41.530	38,329,717
2024-01-22	41.800	42.400	41.250	41.900	40.187	16,916,091
2024-01-19	39.250	40.450	39.200	40.400	38.749	10,175,788
2024-01-18	39.150	39.550	38.050	39.200	37.598	14,689,774
2024-01-17	42.150	42.200	38.800	38.900	37.310	34,145,024
2024-01-16	43.300	43.600	42.100	42.150	40.427	13,278,115
2024-01-15	43.350	44.500	43.150	43.350	41.578	21,160,380
2024-01-12	44.050	44.200	42.800	43.000	41.242	22,441,975
2024-01-11	45.000	45.400	43.950	44.550	42.729	23,920,472
2024-01-10	45.650	46.400	43.850	43.850	42.058	51,002,243
2024-01-09	43.250	45.300	43.100	45.200	43.352	39,824,570
2024-01-08	42.400	43.500	42.400	43.000	41.242	13,552,566
2024-01-05	42.000	42.400	41.950	42.400	40.667	5,147,135
2024-01-04	42.100	42.800	41.950	41.950	40.235	6,304,771
2024-01-03	42.100	42.950	41.850	42.250	40.523	8,708,503
2024-01-02	42.100	43.100	41.850	42.250	40.523	8,045,856
2023-12-29	42.500	42.750	41.750	42.000	40.283	7,720,827
2023-12-28	42.100	42.850	41.650	42.500	40.763	9,701,325
2023-12-27	42.200	42.700	41.800	42.050	40.331	6,479,275
2023-12-26	42.350	42.700	41.900	41.900	40.187	5,091,240
2023-12-25	41.950	42.900	41.950	42.150	40.427	5,287,070
2023-12-22	42.200	42.700	41.800	41.800	40.091	7,575,673
2023-12-21	43.200	43.200	42.050	42.050	40.331	12,841,454
2023-12-20	41.400	44.250	41.200	43.500	41.722	30,982,181
2023-12-19	41.200	41.450	40.400	41.100	39.420	7,679,505
2023-12-18	41.300	41.650	40.750	41.100	39.420	8,975,112
2023-12-15	42.550	42.900	41.150	41.150	39.468	22,491,207
2023-12-14	42.550	43.100	42.100	42.200	40.475	11,418,796
2023-12-13	44.000	44.050	42.350	42.350	40.619	24,513,335
2023-12-12	44.150	44.800	43.750	44.000	42.202	19,254,822
2023-12-11	43.750	44.200	42.950	44.100	42.297	27,953,365
2023-12-08	42.300	44.250	41.550	43.100	41.338	38,648,938
2023-12-07	40.900	43.200	40.800	42.000	40.283	34,466,222
2023-12-06	41.800	41.800	40.050	40.200	38.557	20,067,329
2023-12-05	40.450	42.650	40.200	41.650	39.948	29,211,947
2023-12-04	40.050	41.100	40.000	40.550	38.893	7,739,472
2023-12-01	40.450	40.600	39.900	40.050	38.413	12,423,513
2023-11-30	40.750	40.950	40.350	40.350	38.701	8,622,499
2023-11-29	40.600	41.000	40.200	40.850	39.180	15,223,124
2023-11-28	40.650	40.800	40.150	40.500	38.845	15,260,370
2023-11-27	40.300	40.800	39.700	40.450	38.797	16,182,649
2023-11-24	39.050	40.800	38.700	40.100	38.461	21,649,173
2023-11-23	38.150	39.100	38.150	38.800	37.214	10,416,625
2023-11-22	38.550	38.550	38.000	38.100	36.543	5,028,704
2023-11-21	38.600	38.900	38.250	38.450	36.878	6,625,803
2023-11-20	38.400	38.950	38.100	38.450	36.878	7,002,688
2023-11-17	38.800	39.100	38.300	38.300	36.734	14,129,069
2023-11-16	37.100	39.400	37.100	38.800	37.214	29,930,709
2023-11-15	36.900	37.900	36.850	36.900	35.392	18,471,197
2023-11-14	36.650	36.650	36.150	36.300	34.816	3,235,933
2023-11-13	36.200	36.450	35.650	36.450	34.960	4,376,239
2023-11-10	36.600	36.600	35.900	35.950	34.481	4,191,565
2023-11-09	36.900	36.900	36.550	36.600	35.104	2,781,465
2023-11-08	36.850	37.400	36.500	36.800	35.296	5,789,271
2023-11-07	37.200	37.200	36.500	36.600	35.104	4,579,580

← NewerPage 12 of 21 · 1,217 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.