Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.350	37.500	36.550	36.600	36.600	22,420,490
2025-10-23	37.500	37.500	37.000	37.200	37.200	16,009,266
2025-10-22	38.650	38.750	37.750	37.850	37.850	23,010,635
2025-10-21	39.900	41.300	38.650	38.650	38.650	82,196,200
2025-10-20	37.800	38.150	37.000	38.000	38.000	19,106,238
2025-10-17	37.700	37.750	37.000	37.300	37.300	11,687,163
2025-10-16	37.900	38.700	37.750	37.750	37.750	10,763,151
2025-10-15	37.900	38.300	36.850	38.300	38.300	23,855,492
2025-10-14	38.900	39.500	37.500	37.550	37.550	12,473,266
2025-10-13	37.700	38.650	37.700	38.500	38.500	7,701,455
2025-10-09	39.800	40.200	39.200	39.300	39.300	7,811,237
2025-10-08	39.100	39.600	39.000	39.550	39.550	6,478,378
2025-10-07	38.000	39.700	37.950	39.300	39.300	12,308,428
2025-10-03	38.550	38.550	37.900	37.900	37.900	6,417,111
2025-10-02	38.800	38.800	38.050	38.250	38.250	10,173,692
2025-10-01	38.950	39.400	38.500	38.500	38.500	6,290,081
2025-09-30	39.400	39.400	38.300	38.750	38.750	10,889,197
2025-09-29	39.300	39.300	39.300	39.300	39.300	0
2025-09-26	39.550	39.700	38.650	39.300	39.300	11,692,188
2025-09-25	40.200	40.750	39.550	39.850	39.850	12,066,554
2025-09-24	40.350	41.200	39.900	40.100	40.100	25,584,775
2025-09-23	39.400	39.950	39.100	39.850	39.850	10,165,484
2025-09-22	39.200	39.750	39.200	39.350	39.350	5,764,605
2025-09-19	39.650	39.650	38.850	38.850	38.850	10,321,425
2025-09-18	40.100	40.150	39.400	39.600	39.600	7,213,846
2025-09-17	40.300	40.600	39.750	39.800	39.800	6,445,898
2025-09-16	40.950	41.000	39.950	40.250	40.250	8,271,059
2025-09-15	41.300	41.300	40.500	40.850	40.850	8,465,467
2025-09-12	40.100	42.150	40.100	41.300	41.300	27,296,598
2025-09-11	40.600	40.900	39.800	39.900	39.900	16,297,476
2025-09-10	39.450	39.750	39.000	39.550	39.550	8,417,334
2025-09-09	38.850	39.600	38.850	39.350	39.350	10,120,345
2025-09-08	38.800	39.000	38.300	38.650	38.650	8,756,167
2025-09-05	39.700	39.700	38.600	38.750	38.750	10,100,876
2025-09-04	39.400	40.000	39.000	39.500	39.500	8,022,695
2025-09-03	38.950	39.350	38.750	39.200	39.200	5,895,332
2025-09-02	39.500	39.900	38.550	39.000	39.000	7,865,785
2025-09-01	39.900	39.950	38.900	39.250	39.250	9,381,616
2025-08-29	40.900	40.950	39.750	39.800	39.800	17,256,685
2025-08-28	41.000	41.000	40.300	40.750	40.750	10,171,792
2025-08-27	41.400	41.400	40.800	40.800	40.800	10,101,374
2025-08-26	41.500	41.650	40.950	41.000	41.000	11,863,420
2025-08-25	42.000	42.100	41.200	41.500	41.500	14,319,514
2025-08-22	41.600	42.100	41.050	41.450	41.450	12,494,173
2025-08-21	41.600	42.000	41.300	41.600	41.600	12,694,981
2025-08-20	43.300	43.500	40.750	41.600	41.600	28,128,732
2025-08-19	43.100	43.400	42.200	43.300	43.300	19,784,322
2025-08-18	43.550	43.850	42.350	43.000	43.000	23,933,452
2025-08-15	41.700	43.200	41.250	43.000	43.000	42,350,223
2025-08-14	40.050	42.350	39.950	41.000	41.000	35,199,662
2025-08-13	39.700	40.050	39.150	39.700	39.700	26,801,256
2025-08-12	37.450	39.800	37.400	39.300	39.300	40,452,710
2025-08-11	37.750	38.000	37.150	37.250	37.250	7,907,258
2025-08-08	37.850	38.150	37.400	37.550	37.550	8,199,320
2025-08-07	38.000	38.400	37.700	37.850	37.850	8,648,642
2025-08-06	37.850	38.050	37.700	37.700	37.700	5,804,450
2025-08-05	38.450	38.850	37.600	38.000	38.000	20,335,727
2025-08-04	35.800	38.700	35.600	38.050	38.050	32,560,538
2025-08-01	35.750	35.750	35.750	35.750	35.750	0
2025-07-31	35.950	36.200	35.650	35.750	35.750	5,650,630

← NewerPage 5 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.