Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	52.000	53.000	51.300	51.600	49.491	22,558,455
2023-08-08	50.800	52.900	50.600	52.000	49.874	34,386,795
2023-08-07	49.150	50.400	48.850	50.300	48.244	10,757,515
2023-08-04	49.100	49.600	48.750	49.100	47.093	10,731,999
2023-08-02	49.650	50.600	48.700	48.900	46.901	18,173,899
2023-08-01	49.800	50.100	49.250	49.600	47.573	13,732,798
2023-07-31	48.600	50.800	48.400	49.500	47.477	32,440,287
2023-07-28	49.450	49.500	48.400	48.550	46.566	19,625,972
2023-07-27	50.800	51.000	49.150	49.350	47.333	27,991,132
2023-07-26	52.500	53.100	50.300	50.300	48.244	35,538,715
2023-07-25	51.300	52.300	51.200	51.300	49.203	16,125,471
2023-07-24	53.100	53.200	50.700	51.000	48.915	26,478,222
2023-07-21	52.600	53.300	52.200	52.800	50.642	18,669,980
2023-07-20	51.600	52.800	51.600	52.600	50.450	23,121,978
2023-07-19	52.100	53.000	51.000	51.300	49.203	42,596,255
2023-07-18	50.100	51.200	49.550	51.000	48.915	59,916,196
2023-07-17	48.900	51.400	48.900	49.100	47.093	94,928,241
2023-07-14	54.600	57.400	54.300	54.300	52.080	78,967,142
2023-07-13	54.800	55.300	53.900	54.200	51.985	31,761,521
2023-07-12	53.900	54.800	52.800	54.100	51.889	37,443,089
2023-07-11	54.500	55.800	53.300	54.200	51.985	49,120,856
2023-07-10	54.800	55.300	53.100	53.100	50.929	33,412,823
2023-07-07	55.100	55.400	52.400	54.600	52.368	51,301,008
2023-07-06	55.600	56.500	55.100	55.300	53.040	32,139,437
2023-07-05	56.300	56.700	54.600	54.800	52.560	32,525,690
2023-07-04	57.100	57.600	55.700	56.000	53.711	32,681,675
2023-07-03	55.400	57.500	55.300	56.600	54.286	42,987,921
2023-06-30	54.500	56.000	53.600	54.300	52.080	49,439,978
2023-06-29	54.500	55.000	53.500	55.000	52.752	40,682,943
2023-06-28	53.100	55.000	52.900	54.500	52.272	66,572,844
2023-06-27	53.500	54.500	52.200	52.200	50.066	73,552,805
2023-06-26	51.600	54.300	51.200	53.900	51.697	80,250,324
2023-06-21	50.000	52.300	49.300	51.700	49.587	103,936,469
2023-06-20	46.500	50.700	46.400	49.950	47.908	122,763,468
2023-06-19	45.900	46.400	45.300	46.200	44.312	46,528,793
2023-06-16	46.200	47.850	44.700	45.850	43.976	153,482,785
2023-06-15	41.900	45.800	41.800	45.800	43.928	73,408,421
2023-06-14	41.400	42.150	41.400	41.650	39.948	19,380,698
2023-06-13	41.400	41.650	40.750	41.400	39.708	20,509,052
2023-06-12	41.500	41.900	40.950	41.300	39.612	30,751,640
2023-06-09	40.800	40.900	39.850	40.700	39.036	27,134,831
2023-06-08	41.250	41.750	40.400	40.600	38.940	24,188,805
2023-06-07	40.900	41.600	40.850	41.150	39.468	18,248,071
2023-06-06	41.700	42.100	40.800	40.900	39.228	29,780,328
2023-06-05	41.800	42.050	41.500	41.500	39.804	29,911,642
2023-06-02	42.000	42.550	41.400	41.650	39.948	53,511,347
2023-06-01	41.900	42.800	41.400	41.700	39.995	49,271,677
2023-05-31	40.850	42.350	40.200	42.300	40.571	97,536,548
2023-05-30	40.450	41.950	40.350	40.800	39.132	75,538,608
2023-05-29	40.550	41.400	39.250	40.100	38.461	80,025,235
2023-05-26	39.500	40.600	39.050	40.150	38.509	58,083,228
2023-05-25	38.600	39.700	38.350	39.650	38.029	51,919,170
2023-05-24	37.800	38.600	37.350	38.400	36.830	20,785,047
2023-05-23	38.500	38.550	37.750	37.800	36.255	14,215,146
2023-05-22	38.200	38.750	38.100	38.350	36.782	14,863,871
2023-05-19	39.000	39.150	37.700	38.000	36.447	38,211,762
2023-05-18	38.200	39.850	38.200	39.150	37.550	56,306,043
2023-05-17	38.200	38.250	37.100	37.850	36.303	30,764,832
2023-05-16	37.800	39.000	37.750	38.050	36.495	39,938,554
2023-05-15	37.500	39.450	37.350	38.000	36.447	105,206,068

← NewerPage 14 of 21 · 1,216 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.