Tatung Co historical data

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

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

← NewerPage 8 of 21 · 1,221 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.