Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.000	44.500	41.000	41.050	41.050	195,643,218
2026-01-20	39.500	43.500	39.200	42.750	42.750	178,125,728
2026-01-19	39.150	40.650	38.000	40.150	40.150	127,833,806
2026-01-16	38.600	39.850	38.200	38.850	38.850	169,115,172
2026-01-15	37.600	38.550	35.800	37.900	37.900	111,618,787
2026-01-14	39.000	39.100	35.900	37.550	37.550	213,280,093
2026-01-13	34.750	35.650	34.700	35.650	35.650	70,115,404
2026-01-12	31.250	32.700	30.800	32.450	32.450	32,854,059
2026-01-09	30.800	31.700	30.100	31.200	31.200	18,483,865
2026-01-08	31.000	31.250	30.500	30.500	30.500	11,010,054
2026-01-07	30.700	31.100	30.300	31.000	31.000	13,213,865
2026-01-06	30.100	30.750	29.600	30.600	30.600	16,842,796
2026-01-05	30.850	30.850	30.000	30.000	30.000	19,073,474
2026-01-02	31.750	31.800	30.700	30.700	30.700	17,845,142
2025-12-31	32.000	32.300	31.550	31.550	31.550	11,096,678
2025-12-30	32.700	32.700	31.750	31.900	31.900	12,063,428
2025-12-29	32.200	32.900	32.000	32.600	32.600	18,080,948
2025-12-26	31.800	32.050	31.550	31.900	31.900	19,804,024
2025-12-24	31.900	32.100	31.450	31.550	31.550	19,435,989
2025-12-23	32.450	32.500	31.600	31.600	31.600	22,590,621
2025-12-22	31.450	32.500	31.400	32.350	32.350	28,412,055
2025-12-19	30.550	31.450	30.500	31.350	31.350	27,046,351
2025-12-18	30.250	30.850	30.000	30.750	30.750	30,187,149
2025-12-17	31.200	31.600	30.200	30.200	30.200	56,506,887
2025-12-16	32.400	33.700	31.500	31.500	31.500	111,917,052
2025-12-15	31.600	31.600	31.600	31.600	31.600	14,091,294
2025-12-12	34.050	36.450	33.800	35.100	35.100	58,824,605
2025-12-11	33.150	34.650	33.150	34.000	34.000	45,824,864
2025-12-10	32.550	33.300	32.400	32.700	32.700	13,863,801
2025-12-09	32.400	33.000	32.350	32.500	32.500	12,039,452
2025-12-08	32.300	32.500	32.000	32.350	32.350	10,454,223
2025-12-05	32.250	32.500	32.100	32.250	32.250	8,936,144
2025-12-04	32.000	32.500	32.000	32.150	32.150	11,184,899
2025-12-03	32.250	32.450	31.900	31.900	31.900	10,970,538
2025-12-02	32.500	32.950	31.900	31.950	31.950	17,588,694
2025-12-01	33.550	33.700	32.550	32.550	32.550	17,505,088
2025-11-28	32.850	33.750	32.600	33.450	33.450	25,675,237
2025-11-27	31.900	32.800	31.700	32.700	32.700	17,728,334
2025-11-26	32.150	32.350	31.700	31.800	31.800	12,558,200
2025-11-25	32.750	32.800	32.050	32.050	32.050	11,149,116
2025-11-24	32.200	32.900	32.150	32.550	32.550	13,859,382
2025-11-21	32.800	33.100	32.000	32.000	32.000	17,476,882
2025-11-20	32.350	34.350	32.350	33.400	33.400	31,714,338
2025-11-19	31.750	32.250	31.250	32.050	32.050	13,690,854
2025-11-18	31.400	31.950	31.100	31.500	31.500	11,500,815
2025-11-17	32.250	32.250	31.400	31.500	31.500	17,045,185
2025-11-14	33.050	33.300	32.250	32.250	32.250	18,889,632
2025-11-13	33.200	33.750	33.200	33.300	33.300	16,883,163
2025-11-12	34.000	34.100	33.150	33.200	33.200	24,788,646
2025-11-11	34.550	34.550	33.700	33.800	33.800	24,439,363
2025-11-10	34.600	34.750	33.700	34.400	34.400	31,978,961
2025-11-07	35.150	36.000	34.500	35.650	35.650	17,204,829
2025-11-06	34.750	35.700	34.550	35.300	35.300	17,845,139
2025-11-05	33.400	34.900	33.000	34.750	34.750	23,824,754
2025-11-04	35.300	35.800	33.900	33.950	33.950	28,690,970
2025-11-03	36.050	36.400	35.450	35.450	35.450	17,305,674
2025-10-31	36.100	37.100	35.700	36.200	36.200	31,862,694
2025-10-30	35.350	36.750	35.200	36.300	36.300	24,309,971
2025-10-29	36.200	36.400	35.350	35.350	35.350	19,974,089
2025-10-28	36.550	36.550	35.200	35.800	35.800	30,872,286

← NewerPage 4 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.