Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.400	30.550	30.000	30.200	30.200	9,565,636
2026-04-27	30.300	31.100	29.800	30.350	30.350	18,482,546
2026-04-24	30.700	30.850	30.050	30.300	30.300	12,951,132
2026-04-23	31.700	31.850	30.200	30.550	30.550	20,890,591
2026-04-22	32.000	32.050	31.500	31.500	31.500	12,659,935
2026-04-21	31.750	32.200	31.500	32.000	32.000	13,771,556
2026-04-20	33.100	33.300	31.700	31.700	31.700	35,116,763
2026-04-17	33.450	33.550	32.700	33.100	33.100	27,104,627
2026-04-16	32.400	32.800	31.950	32.550	32.550	13,713,437
2026-04-15	32.100	32.750	32.000	32.050	32.050	15,251,259
2026-04-14	31.900	32.200	31.700	31.950	31.950	13,214,460
2026-04-13	31.700	32.100	31.350	31.600	31.600	15,662,986
2026-04-10	32.000	32.750	31.800	31.900	31.900	18,954,618
2026-04-09	32.750	32.800	31.600	31.800	31.800	19,677,902
2026-04-08	31.800	33.150	31.800	32.800	32.800	22,027,309
2026-04-07	32.250	32.400	31.250	31.550	31.550	15,872,112
2026-04-02	31.100	32.000	30.850	31.550	31.550	13,446,273
2026-04-01	32.000	32.200	30.950	30.950	30.950	12,282,223
2026-03-31	31.650	32.700	31.050	31.200	31.200	19,071,429
2026-03-30	30.600	32.900	30.600	31.650	31.650	17,856,631
2026-03-27	30.400	31.350	30.250	31.100	31.100	7,625,194
2026-03-26	31.100	31.550	30.700	30.700	30.700	7,327,047
2026-03-25	31.000	31.400	30.650	31.050	31.050	7,361,443
2026-03-24	31.000	31.000	29.750	30.500	30.500	15,344,497
2026-03-23	30.400	31.250	30.000	30.400	30.400	13,932,181
2026-03-20	31.150	31.500	30.650	30.800	30.800	17,253,692
2026-03-19	31.050	31.250	30.300	31.200	31.200	21,698,406
2026-03-18	31.900	32.050	31.200	31.200	31.200	15,815,607
2026-03-17	31.650	32.050	31.500	31.700	31.700	7,743,903
2026-03-16	31.800	32.150	31.200	31.350	31.350	11,960,886
2026-03-13	31.800	32.450	31.650	31.800	31.800	10,178,200
2026-03-12	32.950	33.550	32.200	32.200	32.200	13,625,745
2026-03-11	33.000	33.350	33.000	33.200	33.200	8,996,310
2026-03-10	33.000	33.500	32.550	32.800	32.800	11,768,655
2026-03-09	31.000	32.550	31.000	32.400	32.400	16,946,261
2026-03-06	32.900	34.450	32.900	33.850	33.850	14,499,982
2026-03-05	33.200	33.600	32.550	33.050	33.050	12,319,930
2026-03-04	34.000	34.200	32.200	32.200	32.200	24,145,157
2026-03-03	36.850	37.250	34.850	34.850	34.850	33,646,388
2026-03-02	36.700	37.300	36.100	37.000	37.000	20,098,681
2026-02-26	37.050	37.800	36.500	37.600	37.600	21,522,423
2026-02-25	37.450	37.450	36.450	37.000	37.000	24,261,177
2026-02-24	37.450	37.600	36.950	37.200	37.200	14,681,226
2026-02-23	37.300	37.950	37.200	37.400	37.400	15,746,445
2026-02-11	37.200	37.350	36.700	36.800	36.800	10,472,150
2026-02-10	37.050	37.100	36.500	36.650	36.650	8,719,844
2026-02-09	37.250	37.250	36.450	36.800	36.800	10,375,352
2026-02-06	36.650	36.700	35.600	36.000	36.000	15,599,177
2026-02-05	38.400	38.400	36.650	36.750	36.750	22,180,136
2026-02-04	38.250	39.250	38.100	38.450	38.450	14,226,252
2026-02-03	38.700	39.050	38.050	38.350	38.350	15,958,729
2026-02-02	38.400	38.500	37.500	37.950	37.950	24,216,924
2026-01-30	40.650	41.000	38.900	38.900	38.900	35,578,878
2026-01-29	40.300	40.850	39.550	40.400	40.400	35,578,898
2026-01-28	39.550	40.350	39.100	40.100	40.100	34,265,531
2026-01-27	40.300	40.350	39.200	39.200	39.200	36,404,131
2026-01-26	40.250	40.500	39.550	40.050	40.050	36,507,494
2026-01-23	40.400	41.200	39.650	40.200	40.200	56,833,513
2026-01-22	42.200	42.600	40.100	40.150	40.150	99,820,422
2026-01-21	43.000	44.500	41.000	41.050	41.050	195,643,218

← NewerPage 3 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.