Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	43.100	44.300	43.100	43.900	42.106	22,753,611
2025-05-05	43.500	45.000	42.800	43.450	41.674	54,924,311
2025-05-02	41.050	42.500	40.900	42.100	40.379	24,436,371
2025-04-30	40.950	41.300	40.600	40.600	38.940	12,275,590
2025-04-29	40.400	40.850	40.150	40.750	39.084	12,432,943
2025-04-28	39.850	40.350	39.700	40.300	38.653	9,462,964
2025-04-25	41.150	41.350	39.850	39.850	38.221	16,445,070
2025-04-24	41.100	41.450	40.550	40.900	39.228	15,212,317
2025-04-23	40.250	40.800	40.200	40.750	39.084	14,976,759
2025-04-22	40.000	40.150	39.250	39.450	37.837	12,654,463
2025-04-21	40.150	40.650	39.150	40.350	38.701	16,025,459
2025-04-18	40.150	40.500	39.850	40.500	38.845	8,735,147
2025-04-17	39.750	40.150	39.300	40.000	38.365	8,356,801
2025-04-16	40.400	41.100	39.750	39.750	38.125	17,465,408
2025-04-15	39.400	40.500	39.250	40.250	38.605	13,880,241
2025-04-14	38.900	40.000	38.700	39.000	37.406	19,474,464
2025-04-11	33.600	38.400	33.600	38.400	36.830	27,604,195
2025-04-10	35.250	35.250	35.250	35.250	33.809	4,907,788
2025-04-09	33.700	34.350	31.250	32.050	30.740	34,288,553
2025-04-08	33.700	35.000	33.600	34.100	32.706	46,383,028
2025-04-07	37.300	37.300	37.300	37.300	35.775	2,085,636
2025-04-02	41.150	41.750	40.950	41.400	39.708	9,117,541
2025-04-01	41.000	41.250	40.350	40.950	39.276	11,805,934
2025-03-31	41.350	41.950	40.300	40.700	39.036	20,743,985
2025-03-28	44.450	44.450	43.000	43.100	41.338	11,775,074
2025-03-27	44.750	45.150	44.350	44.350	42.537	10,071,359
2025-03-26	44.150	45.200	44.150	44.900	43.065	22,960,426
2025-03-25	44.700	44.900	44.000	44.000	42.202	11,332,017
2025-03-24	45.000	45.100	44.550	44.600	42.777	9,391,129
2025-03-21	44.650	45.250	44.150	44.700	42.873	27,832,112
2025-03-20	44.500	44.800	44.250	44.350	42.537	7,615,056
2025-03-19	45.250	45.300	44.150	44.150	42.345	17,378,079
2025-03-18	44.850	45.400	44.300	45.250	43.400	21,223,651
2025-03-17	45.100	45.400	44.600	44.650	42.825	20,912,614
2025-03-14	43.650	45.000	43.400	44.850	43.017	23,535,591
2025-03-13	44.300	44.500	43.250	43.450	41.674	14,009,798
2025-03-12	43.650	44.400	43.650	44.100	42.297	12,451,520
2025-03-11	43.900	43.900	43.050	43.750	41.962	16,986,845
2025-03-10	44.500	45.150	44.450	44.800	42.969	17,270,971
2025-03-07	44.200	44.800	44.100	44.350	42.537	15,697,610
2025-03-06	45.500	45.800	44.350	44.400	42.585	56,199,050
2025-03-05	44.350	45.900	43.900	45.150	43.304	110,573,936
2025-03-04	41.850	42.250	41.350	41.900	40.187	7,447,495
2025-03-03	42.500	42.550	41.850	42.150	40.427	7,514,974
2025-02-27	43.550	43.750	42.800	42.800	41.051	13,614,273
2025-02-26	43.800	44.050	43.500	43.600	41.818	12,134,744
2025-02-25	44.100	45.200	44.000	44.100	42.297	46,339,357
2025-02-24	43.800	44.200	43.250	43.350	41.578	14,949,941
2025-02-21	44.250	45.300	43.750	44.000	42.202	49,479,933
2025-02-20	43.000	44.400	43.000	43.900	42.106	33,767,507
2025-02-19	43.350	43.450	42.850	42.950	41.194	6,710,885
2025-02-18	43.150	43.350	42.850	43.350	41.578	5,414,668
2025-02-17	43.600	43.600	42.900	43.000	41.242	7,711,742
2025-02-14	43.100	43.400	42.700	43.300	41.530	7,267,375
2025-02-13	42.250	43.200	42.100	42.950	41.194	10,835,789
2025-02-12	42.050	42.550	41.750	41.900	40.187	6,371,494
2025-02-11	42.700	43.300	41.950	41.950	40.235	13,002,799
2025-02-10	42.300	42.700	42.050	42.450	40.715	6,143,195
2025-02-07	42.350	42.650	42.100	42.400	40.667	5,268,437
2025-02-06	41.450	42.650	41.450	42.350	40.619	9,160,767

← NewerPage 7 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.