Tatung Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 41.900 | 42.100 | 41.350 | 41.350 | 39.660 | 8,248,709 |
| 2025-02-04 | 43.150 | 43.200 | 41.450 | 41.450 | 39.756 | 13,727,151 |
| 2025-02-03 | 42.650 | 43.200 | 42.500 | 42.800 | 41.051 | 12,076,847 |
| 2025-01-22 | 42.750 | 43.750 | 42.700 | 43.750 | 41.962 | 12,990,906 |
| 2025-01-21 | 42.200 | 42.650 | 42.050 | 42.250 | 40.523 | 8,545,965 |
| 2025-01-20 | 43.650 | 43.700 | 42.000 | 42.250 | 40.523 | 23,983,522 |
| 2025-01-17 | 43.800 | 45.200 | 43.450 | 43.550 | 41.770 | 32,287,724 |
| 2025-01-16 | 43.500 | 43.850 | 43.200 | 43.650 | 41.866 | 9,892,319 |
| 2025-01-15 | 43.750 | 43.950 | 42.800 | 42.900 | 41.146 | 13,946,034 |
| 2025-01-14 | 43.650 | 44.500 | 43.650 | 44.100 | 42.297 | 22,638,160 |
| 2025-01-13 | 43.350 | 44.150 | 42.600 | 44.000 | 42.202 | 29,586,106 |
| 2025-01-10 | 44.700 | 44.700 | 43.600 | 43.850 | 42.058 | 24,838,927 |
| 2025-01-09 | 45.800 | 45.950 | 44.700 | 45.000 | 43.161 | 43,195,186 |
| 2025-01-08 | 45.600 | 46.500 | 45.050 | 45.800 | 43.928 | 30,933,560 |
| 2025-01-07 | 48.500 | 49.000 | 45.000 | 45.500 | 43.640 | 59,431,535 |
| 2025-01-06 | 46.500 | 47.400 | 46.350 | 47.050 | 45.127 | 13,129,196 |
| 2025-01-03 | 47.100 | 47.150 | 46.000 | 46.100 | 44.216 | 8,312,702 |
| 2025-01-02 | 47.950 | 48.200 | 46.650 | 46.700 | 44.791 | 12,811,980 |
| 2024-12-31 | 48.400 | 48.800 | 47.750 | 47.900 | 45.942 | 19,695,688 |
| 2024-12-30 | 49.300 | 49.300 | 47.150 | 48.250 | 46.278 | 27,126,116 |
| 2024-12-27 | 46.450 | 47.100 | 46.350 | 46.900 | 44.983 | 9,507,435 |
| 2024-12-26 | 46.100 | 46.650 | 45.950 | 46.300 | 44.407 | 7,466,119 |
| 2024-12-25 | 45.950 | 46.150 | 45.600 | 46.050 | 44.168 | 5,865,921 |
| 2024-12-24 | 45.150 | 45.800 | 44.900 | 45.600 | 43.736 | 8,675,847 |
| 2024-12-23 | 44.750 | 45.150 | 44.650 | 44.750 | 42.921 | 5,352,910 |
| 2024-12-20 | 44.500 | 44.650 | 44.000 | 44.250 | 42.441 | 9,889,657 |
| 2024-12-19 | 44.700 | 45.200 | 44.300 | 44.500 | 42.681 | 11,748,181 |
| 2024-12-18 | 45.250 | 46.200 | 44.800 | 45.700 | 43.832 | 15,031,332 |
| 2024-12-17 | 45.200 | 45.950 | 45.150 | 45.300 | 43.448 | 12,515,072 |
| 2024-12-16 | 45.400 | 46.000 | 45.000 | 45.000 | 43.161 | 10,167,229 |
| 2024-12-13 | 46.800 | 47.150 | 45.000 | 45.100 | 43.257 | 20,730,380 |
| 2024-12-12 | 46.800 | 47.100 | 45.800 | 46.350 | 44.455 | 13,526,861 |
| 2024-12-11 | 47.350 | 47.600 | 46.500 | 46.800 | 44.887 | 8,024,075 |
| 2024-12-10 | 47.400 | 48.400 | 46.900 | 47.100 | 45.175 | 11,334,226 |
| 2024-12-09 | 47.450 | 47.850 | 46.600 | 47.050 | 45.127 | 6,675,555 |
| 2024-12-06 | 47.550 | 48.050 | 46.700 | 47.000 | 45.079 | 8,051,779 |
| 2024-12-05 | 48.250 | 49.300 | 47.300 | 47.300 | 45.367 | 19,845,358 |
| 2024-12-04 | 47.900 | 48.300 | 47.500 | 47.550 | 45.606 | 7,501,487 |
| 2024-12-03 | 47.700 | 48.050 | 47.200 | 47.850 | 45.894 | 9,216,361 |
| 2024-12-02 | 47.350 | 47.900 | 47.050 | 47.350 | 45.415 | 7,330,132 |
| 2024-11-29 | 46.050 | 47.650 | 45.700 | 47.350 | 45.415 | 9,452,192 |
| 2024-11-28 | 47.800 | 48.200 | 45.500 | 46.500 | 44.599 | 25,144,391 |
| 2024-11-27 | 48.150 | 49.100 | 47.050 | 48.350 | 46.374 | 34,921,781 |
| 2024-11-26 | 49.400 | 49.700 | 47.350 | 47.800 | 45.846 | 28,354,651 |
| 2024-11-25 | 52.000 | 52.000 | 49.100 | 49.400 | 47.381 | 62,015,829 |
| 2024-11-22 | 49.350 | 53.200 | 48.200 | 52.400 | 50.258 | 86,012,354 |
| 2024-11-21 | 48.100 | 49.300 | 47.850 | 48.400 | 46.422 | 18,087,036 |
| 2024-11-20 | 48.100 | 48.300 | 47.450 | 47.600 | 45.654 | 7,748,706 |
| 2024-11-19 | 47.350 | 48.300 | 47.200 | 48.000 | 46.038 | 10,417,682 |
| 2024-11-18 | 48.000 | 48.100 | 46.800 | 46.950 | 45.031 | 11,566,062 |
| 2024-11-15 | 45.400 | 48.500 | 45.400 | 47.800 | 45.846 | 24,383,596 |
| 2024-11-14 | 45.100 | 45.550 | 44.650 | 45.000 | 43.161 | 3,269,941 |
| 2024-11-13 | 44.600 | 45.250 | 44.550 | 45.150 | 43.304 | 3,056,387 |
| 2024-11-12 | 45.750 | 45.950 | 44.800 | 45.000 | 43.161 | 6,058,253 |
| 2024-11-11 | 46.400 | 46.550 | 45.600 | 46.300 | 44.407 | 4,246,093 |
| 2024-11-08 | 47.800 | 47.800 | 46.350 | 46.450 | 44.551 | 5,244,149 |
| 2024-11-07 | 46.600 | 47.300 | 46.500 | 47.200 | 45.271 | 5,967,871 |
| 2024-11-06 | 47.200 | 47.550 | 46.550 | 46.700 | 44.791 | 10,085,665 |
| 2024-11-05 | 47.000 | 47.000 | 46.400 | 46.600 | 44.695 | 8,112,905 |
| 2024-11-04 | 45.000 | 47.200 | 44.950 | 46.850 | 44.935 | 11,771,929 |
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.