Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.600	16.800	16.450	16.550	16.550	992,982
2026-10-19	16.400	16.450	16.200	16.450	16.450	211,193
2026-10-16	16.250	16.800	16.250	16.450	16.450	357,385
2026-10-15	16.500	16.500	16.050	16.150	16.150	370,649
2026-10-14	16.700	16.700	16.400	16.550	16.550	400,041
2026-10-13	16.450	16.600	16.150	16.550	16.550	293,739
2026-10-12	16.400	16.700	16.350	16.450	16.450	409,042
2026-10-08	16.700	17.000	16.500	16.550	16.550	1,082,001
2026-10-07	16.800	17.000	16.650	16.900	16.900	1,063,300
2026-10-06	16.150	17.300	16.150	17.000	17.000	2,307,130
2026-10-05	16.100	16.250	16.050	16.100	16.100	331,100
2026-10-02	16.000	16.100	16.000	16.100	16.100	148,009
2026-10-01	16.100	16.100	16.000	16.050	16.050	124,000
2026-09-30	15.900	16.250	15.850	16.100	16.100	891,000
2026-09-29	15.900	16.000	15.750	15.800	15.800	166,100
2026-09-24	15.900	16.050	15.800	15.900	15.900	133,001
2026-09-23	16.050	16.300	15.900	15.900	15.900	622,101
2026-09-22	16.500	16.500	16.000	16.050	16.050	383,000
2026-09-21	15.750	16.700	15.700	16.500	16.500	1,407,701
2026-09-18	15.900	15.900	15.700	15.700	15.700	221,250
2026-09-17	15.700	15.850	15.650	15.800	15.800	187,050
2026-09-16	15.500	15.700	15.500	15.700	15.700	217,518
2026-09-15	15.700	15.700	15.400	15.400	15.400	194,064
2026-09-14	15.500	15.550	15.350	15.550	15.550	230,709
2026-09-11	15.500	15.650	15.500	15.550	15.550	273,350
2026-09-10	15.550	15.550	15.350	15.450	15.450	312,082
2026-09-09	15.700	15.700	15.500	15.550	15.550	224,401
2026-09-08	15.650	15.650	15.500	15.500	15.500	250,002
2026-09-07	15.800	15.800	15.550	15.700	15.700	163,000
2026-09-04	15.850	15.850	15.650	15.700	15.700	241,334
2026-09-03	16.000	16.250	15.750	15.750	15.750	343,575
2026-09-02	15.850	16.000	15.800	16.000	16.000	185,001
2026-09-01	16.100	16.100	15.800	15.850	15.850	291,001
2026-08-31	16.200	16.200	15.900	15.950	15.950	232,029
2026-08-28	16.200	16.200	16.000	16.100	16.100	125,000
2026-08-27	16.100	16.350	16.100	16.100	16.100	343,012
2026-08-26	15.900	16.050	15.900	16.050	16.050	222,000
2026-08-25	15.950	16.050	15.800	15.900	15.900	298,007
2026-08-24	15.850	16.150	15.850	16.100	16.100	213,070
2026-08-21	15.850	16.050	15.850	16.000	16.000	162,001
2026-08-20	15.950	16.050	15.750	15.900	15.900	234,001
2026-08-19	15.750	15.900	15.600	15.800	15.800	193,003
2026-08-18	16.000	16.000	15.750	15.800	15.800	363,242
2026-08-17	16.150	16.250	16.000	16.050	16.050	268,001
2026-08-14	16.100	16.150	15.900	16.150	16.150	433,653
2026-08-13	16.300	16.450	16.000	16.100	16.100	459,989
2026-08-12	16.200	16.500	16.200	16.300	16.300	1,155,000
2026-08-11	16.500	16.650	15.950	16.200	16.200	567,350
2026-08-10	16.650	16.650	16.450	16.500	16.500	271,478
2026-08-07	16.400	16.500	16.200	16.300	16.300	312,875
2026-08-06	16.700	16.700	16.350	16.400	16.400	274,225
2026-08-05	16.700	16.900	16.500	16.700	16.700	971,000
2026-08-04	16.800	16.800	16.450	16.500	16.500	476,034
2026-08-03	16.400	16.950	16.250	16.750	16.750	1,206,002
2026-07-31	16.000	16.700	16.000	16.450	16.450	1,257,010
2026-07-30	15.450	16.100	15.450	15.600	15.600	793,100
2026-07-29	16.100	16.100	15.300	15.600	15.600	771,101
2026-07-28	16.100	16.100	15.800	15.850	15.850	617,020
2026-07-27	16.100	16.200	16.000	16.200	16.200	318,097
2026-07-24	16.350	16.550	16.000	16.200	16.200	1,128,706

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.