Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.700	26.700	26.100	26.350	26.350	4,634,929
2026-07-22	26.900	27.000	26.400	26.400	26.400	7,500,270
2026-07-21	26.150	26.750	26.050	26.650	26.650	6,369,181
2026-07-20	26.200	26.450	25.450	25.900	25.900	9,872,808
2026-07-17	26.900	26.900	26.050	26.050	26.050	16,460,252
2026-07-16	27.200	27.400	27.000	27.100	27.100	5,803,972
2026-07-15	27.350	27.600	27.100	27.250	27.250	6,733,897
2026-07-14	28.250	28.250	26.900	27.200	27.200	10,781,594
2026-07-13	28.200	28.300	27.800	28.100	28.100	11,510,536
2026-07-10	27.700	27.700	27.700	27.700	27.700	0
2026-07-09	27.200	27.800	27.050	27.700	27.700	8,808,801
2026-07-08	27.500	27.550	26.800	27.000	27.000	6,481,267
2026-07-07	28.500	28.500	27.100	27.300	27.300	10,440,805
2026-07-06	28.200	28.750	28.150	28.150	28.150	12,436,859
2026-07-03	27.450	28.350	27.400	28.000	28.000	14,295,460
2026-07-02	27.150	27.450	26.850	27.450	27.450	6,151,643
2026-07-01	27.450	27.550	26.900	27.000	27.000	10,526,164
2026-06-30	27.400	27.550	26.950	27.300	27.300	9,173,622
2026-06-29	26.500	27.400	26.450	27.150	27.150	9,981,502
2026-06-26	27.300	27.350	26.200	26.200	26.200	24,805,204
2026-06-25	27.800	28.000	27.300	27.300	27.300	12,096,756
2026-06-24	27.700	28.000	27.500	27.550	27.550	10,561,613
2026-06-23	28.200	28.350	27.700	27.700	27.700	11,876,421
2026-06-22	28.400	28.400	28.100	28.150	28.150	15,839,209
2026-06-18	28.050	28.350	27.850	28.300	28.300	15,318,222
2026-06-17	28.000	28.200	27.750	28.000	28.000	9,363,415
2026-06-16	28.600	28.700	28.000	28.050	28.050	8,906,265
2026-06-15	28.750	28.900	28.350	28.450	28.450	10,350,743
2026-06-12	28.600	28.950	28.300	28.400	28.400	10,389,336
2026-06-11	28.000	28.150	27.400	27.900	27.900	20,897,854
2026-06-10	28.700	28.950	28.250	28.250	28.250	12,248,848
2026-06-09	29.250	29.250	28.450	28.850	28.850	16,538,630
2026-06-08	27.750	29.150	27.750	28.850	28.850	23,451,586
2026-06-05	32.000	32.200	30.200	30.300	30.300	29,365,884
2026-06-04	31.700	32.800	31.450	32.050	32.050	81,903,576
2026-06-03	30.000	32.100	29.950	31.650	31.650	67,429,765
2026-06-02	30.250	30.350	29.500	29.850	29.850	17,908,750
2026-06-01	30.200	30.900	29.850	30.250	30.250	22,013,258
2026-05-29	29.100	29.850	29.100	29.800	29.800	15,917,012
2026-05-28	29.450	30.450	28.700	28.850	28.850	20,853,851
2026-05-27	30.050	30.750	29.400	29.400	29.400	18,311,118
2026-05-26	30.500	31.100	29.850	29.850	29.850	19,735,536
2026-05-25	29.950	31.150	29.550	30.400	30.400	32,026,783
2026-05-22	28.500	29.600	28.500	29.500	29.500	19,052,299
2026-05-21	28.250	28.750	28.250	28.400	28.400	15,245,295
2026-05-20	28.650	29.100	28.050	28.050	28.050	20,611,099
2026-05-19	28.600	28.900	28.100	28.400	28.400	13,278,850
2026-05-18	29.000	29.050	28.200	28.600	28.600	20,352,559
2026-05-15	29.100	29.850	29.000	29.150	29.150	17,727,463
2026-05-14	30.000	30.200	29.000	29.000	29.000	23,809,072
2026-05-13	29.950	30.150	29.600	30.000	30.000	16,763,705
2026-05-12	30.700	30.700	30.000	30.100	30.100	18,667,127
2026-05-11	30.700	30.700	30.200	30.550	30.550	12,574,770
2026-05-08	31.100	31.800	30.500	30.550	30.550	26,548,750
2026-05-07	30.400	30.950	30.400	30.850	30.850	16,833,777
2026-05-06	31.200	31.200	30.200	30.400	30.400	14,437,941
2026-05-05	30.600	30.750	30.300	30.700	30.700	8,731,253
2026-05-04	30.500	31.350	30.400	30.500	30.500	15,213,202
2026-04-30	31.300	31.700	30.200	30.200	30.200	15,234,529
2026-04-29	30.450	31.250	30.200	31.100	31.100	14,052,641

← NewerPage 2 of 5 · 244 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.