Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.750	36.950	36.350	36.350	34.864	3,893,523
2023-11-02	35.950	36.950	35.950	36.300	34.816	6,652,523
2023-11-01	36.000	36.200	35.450	35.750	34.289	5,631,528
2023-10-31	37.000	37.250	35.800	35.800	34.337	8,957,209
2023-10-30	37.300	37.400	36.550	37.000	35.488	4,558,965
2023-10-27	37.350	37.900	36.900	37.150	35.632	5,759,810
2023-10-26	38.100	38.150	37.300	37.300	35.775	7,864,112
2023-10-25	38.950	39.300	38.500	38.650	37.070	6,348,872
2023-10-24	38.550	38.800	37.750	38.400	36.830	9,145,474
2023-10-23	38.550	39.200	38.250	38.500	36.926	6,321,177
2023-10-20	38.600	38.900	38.150	38.600	37.022	15,351,557
2023-10-19	39.950	40.050	39.100	39.200	37.598	8,859,162
2023-10-18	41.500	41.500	39.650	40.100	38.461	13,493,109
2023-10-17	42.000	42.350	40.900	41.000	39.324	8,816,674
2023-10-16	43.150	43.150	41.700	41.700	39.995	12,344,278
2023-10-13	44.000	44.300	43.200	43.200	41.434	5,234,349
2023-10-12	44.000	44.250	43.800	44.100	42.297	3,894,512
2023-10-11	43.500	43.950	43.250	43.700	41.914	5,744,765
2023-10-06	44.500	44.750	43.600	43.650	41.866	5,745,244
2023-10-05	43.450	45.100	43.150	44.450	42.633	12,980,827
2023-10-04	43.150	43.300	42.400	43.150	41.386	10,614,645
2023-10-03	44.100	44.100	43.200	43.350	41.578	12,043,048
2023-10-02	44.350	44.800	44.100	44.100	42.297	4,974,925
2023-09-28	44.150	44.750	44.150	44.400	42.585	4,798,459
2023-09-27	44.000	44.300	43.550	44.050	42.249	4,202,397
2023-09-26	44.500	45.250	43.850	44.050	42.249	21,603,136
2023-09-25	44.900	45.050	44.300	44.400	42.585	3,886,594
2023-09-22	43.700	44.800	43.400	44.650	42.825	6,481,195
2023-09-21	44.100	44.350	43.700	43.850	42.058	7,720,948
2023-09-20	45.700	45.850	44.300	44.350	42.537	10,078,356
2023-09-19	45.000	46.700	44.950	45.350	43.496	17,794,426
2023-09-18	44.500	45.300	44.150	44.800	42.969	10,770,888
2023-09-15	44.750	44.850	43.350	44.750	42.921	49,242,752
2023-09-14	47.800	48.000	43.750	44.500	42.681	48,019,539
2023-09-13	48.250	49.500	47.800	48.550	46.566	21,752,133
2023-09-12	48.200	48.450	47.800	48.200	46.230	8,060,391
2023-09-11	48.750	48.750	47.700	48.200	46.230	11,332,488
2023-09-08	48.300	49.100	48.250	48.750	46.757	12,398,363
2023-09-07	48.250	48.700	47.650	48.600	46.613	15,795,242
2023-09-06	47.050	48.450	47.050	48.450	46.470	17,936,361
2023-09-05	46.050	47.800	45.000	47.800	45.846	27,413,881
2023-09-04	50.700	50.800	45.750	46.350	44.455	57,490,534
2023-09-01	50.500	51.400	50.400	50.800	48.724	6,552,541
2023-08-31	51.300	51.300	50.600	50.600	48.532	6,868,438
2023-08-30	51.500	51.800	50.300	51.300	49.203	10,865,342
2023-08-29	50.200	51.500	50.200	51.300	49.203	9,553,123
2023-08-28	51.200	51.700	49.800	50.000	47.956	11,236,841
2023-08-25	50.600	51.700	50.500	51.200	49.107	7,547,558
2023-08-24	50.100	51.300	50.100	51.000	48.915	9,122,011
2023-08-23	49.550	50.400	49.350	50.100	48.052	6,633,767
2023-08-22	50.800	50.800	49.500	49.500	47.477	13,736,944
2023-08-21	51.000	51.300	50.200	50.400	48.340	6,728,611
2023-08-18	52.300	52.600	50.500	50.600	48.532	15,711,644
2023-08-17	51.200	52.200	51.000	52.200	50.066	15,245,317
2023-08-16	51.100	51.400	50.700	51.100	49.011	9,041,006
2023-08-15	51.000	51.700	50.200	51.500	49.395	12,587,332
2023-08-14	51.200	51.600	50.300	50.700	48.628	13,199,588
2023-08-11	49.900	52.200	49.750	51.700	49.587	21,718,013
2023-08-10	51.600	52.100	49.600	49.700	47.669	16,685,837
2023-08-09	52.000	53.000	51.300	51.600	49.491	22,558,455

← NewerPage 13 of 21 · 1,221 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.