Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.200	36.750	35.700	36.000	36.000	9,516,574
2025-07-29	36.100	36.500	35.900	36.100	36.100	6,478,842
2025-07-28	35.600	36.150	35.400	36.150	36.150	6,581,376
2025-07-25	35.500	35.650	35.350	35.500	35.500	5,640,114
2025-07-24	36.300	36.500	35.200	35.700	35.700	8,092,934
2025-07-23	35.700	36.000	35.500	35.950	35.950	7,172,571
2025-07-22	36.650	36.650	35.000	35.250	35.250	15,886,402
2025-07-21	36.400	36.950	36.300	36.400	36.400	9,573,195
2025-07-18	36.700	37.000	36.050	36.200	36.200	12,548,065
2025-07-17	37.250	37.350	36.350	36.400	36.400	20,488,325
2025-07-16	38.200	38.300	37.200	37.200	37.200	14,764,197
2025-07-15	38.250	38.500	38.000	38.200	38.200	7,812,246
2025-07-14	36.950	38.850	36.850	38.250	38.250	20,033,717
2025-07-11	36.550	37.200	36.350	37.200	37.200	12,952,624
2025-07-10	36.000	36.650	35.650	36.450	36.450	13,959,241
2025-07-09	36.000	36.150	35.550	35.700	35.700	12,385,822
2025-07-08	37.000	37.100	36.250	36.250	36.250	23,257,042
2025-07-07	40.950	40.950	39.850	39.850	36.745	24,779,452
2025-07-04	41.900	42.100	40.600	40.700	37.529	21,069,290
2025-07-03	41.150	41.950	41.050	41.900	38.635	15,229,116
2025-07-02	40.650	41.000	40.300	41.000	37.805	9,733,981
2025-07-01	39.700	40.950	39.700	40.650	37.482	13,205,209
2025-06-30	40.450	40.600	39.700	39.700	36.606	35,061,775
2025-06-27	40.500	40.750	39.800	40.400	37.252	19,861,009
2025-06-26	40.650	41.100	40.350	40.500	37.344	15,234,155
2025-06-25	40.500	40.850	40.400	40.650	37.482	15,360,514
2025-06-24	40.750	40.800	40.250	40.500	37.344	25,376,069
2025-06-23	41.400	41.450	39.900	40.100	36.975	22,617,376
2025-06-20	42.263	42.263	42.263	42.263	38.970	0
2025-06-19	42.263	42.263	42.263	42.263	38.970	0
2025-06-18	42.263	42.263	42.263	42.263	38.970	0
2025-06-17	42.263	42.263	42.263	42.263	38.970	0
2025-06-16	42.263	42.263	42.263	42.263	38.970	0
2025-06-13	42.263	42.263	42.263	42.263	38.970	0
2025-06-12	42.263	42.263	42.263	42.263	38.970	0
2025-06-11	40.600	40.600	40.100	40.150	38.509	18,359,204
2025-06-10	40.550	41.100	40.250	40.250	38.605	19,386,730
2025-06-09	41.800	41.800	40.500	40.500	38.845	21,178,041
2025-06-06	42.750	43.000	41.600	41.600	39.900	17,896,489
2025-06-05	43.200	43.500	42.300	42.300	40.571	27,626,197
2025-06-04	42.250	42.850	42.150	42.650	40.907	32,394,710
2025-06-03	41.900	42.250	41.450	41.950	40.235	19,002,811
2025-06-02	41.750	41.950	41.500	41.700	39.995	17,177,862
2025-05-29	41.750	42.000	41.550	41.750	40.043	19,713,574
2025-05-28	41.900	42.050	41.200	41.400	39.708	11,516,010
2025-05-27	41.750	41.900	41.150	41.250	39.564	9,203,290
2025-05-26	42.200	42.450	41.600	41.650	39.948	10,651,524
2025-05-23	41.800	43.200	41.600	42.000	40.283	24,794,742
2025-05-22	41.500	42.000	41.200	41.400	39.708	14,081,662
2025-05-21	41.300	41.500	40.700	41.400	39.708	13,530,637
2025-05-20	41.500	41.750	40.900	41.000	39.324	14,139,264
2025-05-19	41.000	41.300	40.300	40.950	39.276	24,400,704
2025-05-16	40.150	42.000	40.150	41.000	39.324	88,205,339
2025-05-15	44.400	44.600	44.150	44.600	42.777	10,566,011
2025-05-14	44.250	44.400	43.900	44.250	42.441	10,720,086
2025-05-13	44.650	44.650	43.600	43.850	42.058	20,704,894
2025-05-12	44.300	44.950	44.300	44.900	43.065	13,965,771
2025-05-09	44.400	44.500	43.700	44.200	42.393	8,293,491
2025-05-08	43.750	44.550	43.750	44.300	42.489	14,063,610
2025-05-07	43.950	44.400	43.400	43.500	41.722	12,922,721

← NewerPage 6 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.