Tatung Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 44.000 | 44.950 | 43.350 | 44.950 | 43.113 | 5,417,686 |
| 2024-10-30 | 44.450 | 44.950 | 44.150 | 44.250 | 42.441 | 3,939,183 |
| 2024-10-29 | 45.300 | 45.450 | 44.100 | 44.450 | 42.633 | 6,688,609 |
| 2024-10-28 | 44.650 | 45.400 | 44.450 | 45.250 | 43.400 | 5,969,952 |
| 2024-10-25 | 44.250 | 44.550 | 44.200 | 44.350 | 42.537 | 3,172,019 |
| 2024-10-24 | 44.950 | 44.950 | 44.100 | 44.150 | 42.345 | 5,860,966 |
| 2024-10-23 | 45.100 | 45.750 | 44.900 | 45.000 | 43.161 | 3,995,888 |
| 2024-10-22 | 45.350 | 45.350 | 44.800 | 45.000 | 43.161 | 4,296,879 |
| 2024-10-21 | 45.700 | 46.200 | 45.200 | 45.250 | 43.400 | 5,583,992 |
| 2024-10-18 | 46.300 | 46.350 | 45.350 | 45.400 | 43.544 | 4,736,633 |
| 2024-10-17 | 45.400 | 46.150 | 45.300 | 46.150 | 44.264 | 5,391,163 |
| 2024-10-16 | 45.300 | 45.550 | 44.750 | 45.000 | 43.161 | 10,228,788 |
| 2024-10-15 | 46.300 | 46.300 | 45.650 | 45.800 | 43.928 | 7,416,138 |
| 2024-10-14 | 46.400 | 46.700 | 46.100 | 46.100 | 44.216 | 3,827,826 |
| 2024-10-11 | 46.500 | 47.100 | 46.400 | 46.550 | 44.647 | 4,367,472 |
| 2024-10-09 | 47.250 | 47.700 | 46.100 | 46.100 | 44.216 | 9,867,175 |
| 2024-10-08 | 48.100 | 48.100 | 46.700 | 47.250 | 45.319 | 9,046,438 |
| 2024-10-07 | 47.650 | 48.750 | 47.250 | 48.500 | 46.518 | 10,451,843 |
| 2024-10-04 | 48.600 | 48.800 | 47.000 | 47.400 | 45.462 | 10,346,481 |
| 2024-10-01 | 49.200 | 49.250 | 47.650 | 48.100 | 46.134 | 13,444,165 |
| 2024-09-30 | 50.100 | 50.400 | 48.900 | 49.150 | 47.141 | 9,383,110 |
| 2024-09-27 | 51.200 | 51.800 | 49.300 | 49.850 | 47.812 | 23,775,462 |
| 2024-09-26 | 48.800 | 50.800 | 48.800 | 50.000 | 47.956 | 24,554,626 |
| 2024-09-25 | 48.750 | 48.950 | 48.300 | 48.350 | 46.374 | 4,928,491 |
| 2024-09-24 | 48.500 | 48.650 | 47.800 | 48.350 | 46.374 | 6,128,078 |
| 2024-09-23 | 48.300 | 48.750 | 48.050 | 48.400 | 46.422 | 7,696,525 |
| 2024-09-20 | 48.500 | 48.800 | 47.800 | 47.800 | 45.846 | 13,557,434 |
| 2024-09-19 | 48.100 | 48.350 | 47.400 | 48.300 | 46.326 | 8,258,842 |
| 2024-09-18 | 48.700 | 48.850 | 47.800 | 47.800 | 45.846 | 12,807,062 |
| 2024-09-16 | 48.000 | 48.650 | 47.700 | 48.450 | 46.470 | 13,886,889 |
| 2024-09-13 | 46.700 | 48.450 | 46.700 | 47.600 | 45.654 | 28,733,011 |
| 2024-09-12 | 46.250 | 47.900 | 46.000 | 46.500 | 44.599 | 30,508,866 |
| 2024-09-11 | 43.900 | 46.050 | 43.850 | 45.800 | 43.928 | 28,010,316 |
| 2024-09-10 | 43.350 | 43.900 | 41.950 | 43.700 | 41.914 | 20,962,011 |
| 2024-09-09 | 40.050 | 43.600 | 40.050 | 43.350 | 41.578 | 15,030,138 |
| 2024-09-06 | 42.150 | 42.600 | 41.850 | 41.900 | 40.187 | 9,422,899 |
| 2024-09-05 | 43.950 | 44.050 | 42.100 | 42.100 | 40.379 | 12,766,084 |
| 2024-09-04 | 44.250 | 44.600 | 42.000 | 43.450 | 41.674 | 20,240,984 |
| 2024-09-03 | 45.250 | 46.250 | 45.050 | 45.800 | 43.928 | 16,833,252 |
| 2024-09-02 | 45.850 | 46.300 | 45.200 | 45.200 | 43.352 | 8,873,458 |
| 2024-08-30 | 45.650 | 46.000 | 45.400 | 45.800 | 43.928 | 7,052,666 |
| 2024-08-29 | 45.550 | 45.650 | 45.150 | 45.450 | 43.592 | 5,898,582 |
| 2024-08-28 | 46.150 | 46.150 | 45.400 | 45.900 | 44.024 | 7,540,752 |
| 2024-08-27 | 45.850 | 46.100 | 45.350 | 46.100 | 44.216 | 6,467,828 |
| 2024-08-26 | 46.100 | 46.450 | 45.700 | 45.850 | 43.976 | 11,603,901 |
| 2024-08-23 | 45.550 | 46.050 | 44.700 | 46.050 | 44.168 | 13,135,033 |
| 2024-08-22 | 45.800 | 46.400 | 45.600 | 45.650 | 43.784 | 6,121,807 |
| 2024-08-21 | 45.900 | 46.850 | 45.550 | 45.600 | 43.736 | 13,562,362 |
| 2024-08-20 | 45.800 | 46.450 | 45.700 | 45.850 | 43.976 | 12,189,488 |
| 2024-08-19 | 45.650 | 46.650 | 45.300 | 45.350 | 43.496 | 22,917,056 |
| 2024-08-16 | 45.900 | 45.900 | 45.100 | 45.250 | 43.400 | 13,030,156 |
| 2024-08-15 | 46.200 | 46.600 | 45.250 | 45.250 | 43.400 | 13,759,203 |
| 2024-08-14 | 46.350 | 46.500 | 45.350 | 46.350 | 44.455 | 19,099,734 |
| 2024-08-13 | 46.350 | 46.400 | 45.550 | 46.300 | 44.407 | 17,952,747 |
| 2024-08-12 | 47.150 | 48.000 | 47.150 | 47.650 | 45.702 | 10,502,352 |
| 2024-08-09 | 46.850 | 47.850 | 46.650 | 46.800 | 44.887 | 17,105,928 |
| 2024-08-08 | 46.850 | 46.900 | 45.800 | 45.850 | 43.976 | 12,822,037 |
| 2024-08-07 | 43.600 | 47.450 | 43.600 | 47.300 | 45.367 | 22,585,402 |
| 2024-08-06 | 44.000 | 44.700 | 40.500 | 43.450 | 41.674 | 31,319,529 |
| 2024-08-05 | 46.200 | 46.500 | 44.000 | 44.000 | 42.202 | 21,641,932 |
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.