Tai Tung Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 29.000 | 29.800 | 28.600 | 28.750 | 28.750 | 7,252,622 |
| 2024-08-01 | 28.100 | 30.400 | 28.100 | 30.200 | 30.200 | 16,188,477 |
| 2024-07-31 | 27.850 | 28.450 | 27.700 | 27.750 | 27.750 | 2,883,770 |
| 2024-07-30 | 26.700 | 28.000 | 26.400 | 28.000 | 28.000 | 3,499,679 |
| 2024-07-29 | 27.350 | 27.800 | 26.300 | 27.000 | 27.000 | 3,705,009 |
| 2024-07-26 | 26.500 | 27.500 | 25.900 | 26.850 | 26.850 | 2,830,268 |
| 2024-07-23 | 27.700 | 28.300 | 27.300 | 27.450 | 27.450 | 3,995,428 |
| 2024-07-22 | 28.550 | 29.000 | 27.000 | 27.200 | 27.200 | 8,889,514 |
| 2024-07-19 | 31.500 | 32.000 | 28.950 | 29.000 | 29.000 | 25,029,198 |
| 2024-07-18 | 30.300 | 31.050 | 29.700 | 30.750 | 30.750 | 26,183,001 |
| 2024-07-17 | 29.900 | 30.450 | 28.850 | 30.450 | 30.450 | 31,142,054 |
| 2024-07-16 | 28.000 | 30.300 | 27.950 | 29.900 | 29.900 | 48,625,812 |
| 2024-07-15 | 27.150 | 28.200 | 26.400 | 28.000 | 28.000 | 17,558,664 |
| 2024-07-12 | 27.050 | 27.900 | 26.700 | 27.100 | 27.100 | 10,946,701 |
| 2024-07-11 | 26.400 | 28.300 | 25.950 | 27.000 | 27.000 | 23,869,465 |
| 2024-07-10 | 25.200 | 26.450 | 25.200 | 25.900 | 25.900 | 8,129,040 |
| 2024-07-09 | 25.700 | 25.800 | 24.350 | 24.900 | 24.900 | 4,728,030 |
| 2024-07-08 | 26.100 | 26.650 | 25.350 | 25.600 | 25.600 | 8,489,330 |
| 2024-07-05 | 25.100 | 26.000 | 25.050 | 25.950 | 25.950 | 6,104,158 |
| 2024-07-04 | 25.350 | 25.450 | 24.900 | 24.900 | 24.900 | 2,682,200 |
| 2024-07-03 | 25.000 | 25.800 | 24.950 | 25.050 | 25.050 | 3,465,782 |
| 2024-07-02 | 24.800 | 25.200 | 24.550 | 24.750 | 24.750 | 2,587,400 |
| 2024-07-01 | 25.200 | 25.550 | 24.800 | 24.800 | 24.800 | 3,405,652 |
| 2024-06-28 | 25.500 | 25.750 | 25.200 | 25.250 | 25.250 | 2,829,095 |
| 2024-06-27 | 25.200 | 26.350 | 25.100 | 25.300 | 25.300 | 5,927,891 |
| 2024-06-26 | 26.150 | 26.300 | 25.000 | 25.100 | 25.100 | 5,903,841 |
| 2024-06-25 | 26.000 | 26.100 | 25.300 | 25.800 | 25.800 | 6,522,457 |
| 2024-06-24 | 26.450 | 27.000 | 25.750 | 26.050 | 26.050 | 9,072,204 |
| 2024-06-21 | 25.450 | 27.500 | 25.250 | 26.350 | 26.350 | 31,746,991 |
| 2024-06-20 | 24.050 | 25.500 | 23.700 | 25.250 | 25.250 | 11,766,468 |
| 2024-06-19 | 24.100 | 25.500 | 23.900 | 24.300 | 24.300 | 11,879,698 |
| 2024-06-18 | 23.850 | 24.400 | 23.100 | 24.050 | 24.050 | 4,993,723 |
| 2024-06-17 | 23.650 | 23.800 | 23.350 | 23.450 | 23.450 | 2,449,386 |
| 2024-06-14 | 23.250 | 23.950 | 23.250 | 23.650 | 23.650 | 5,151,470 |
| 2024-06-13 | 22.600 | 23.200 | 22.450 | 23.000 | 23.000 | 1,948,739 |
| 2024-06-12 | 23.300 | 23.300 | 22.300 | 22.500 | 22.500 | 2,065,184 |
| 2024-06-11 | 23.250 | 23.650 | 22.700 | 23.100 | 23.100 | 4,185,109 |
| 2024-06-07 | 21.700 | 22.300 | 21.550 | 22.100 | 22.100 | 1,273,421 |
| 2024-06-06 | 22.300 | 22.300 | 21.650 | 21.650 | 21.650 | 2,911,000 |
| 2024-06-05 | 22.250 | 22.500 | 22.050 | 22.100 | 22.100 | 1,426,000 |
| 2024-06-04 | 22.800 | 22.900 | 22.100 | 22.150 | 22.150 | 1,988,184 |
| 2024-06-03 | 23.100 | 23.200 | 22.700 | 22.700 | 22.700 | 1,629,420 |
| 2024-05-31 | 23.400 | 23.700 | 22.950 | 22.950 | 22.950 | 2,603,403 |
| 2024-05-30 | 23.750 | 24.150 | 23.250 | 23.400 | 23.400 | 3,366,481 |
| 2024-05-29 | 23.000 | 24.250 | 23.000 | 23.750 | 23.750 | 8,301,927 |
| 2024-05-28 | 23.050 | 23.300 | 22.850 | 22.900 | 22.900 | 1,906,380 |
| 2024-05-27 | 23.350 | 23.350 | 22.650 | 23.000 | 23.000 | 3,335,199 |
| 2024-05-24 | 22.000 | 23.150 | 21.700 | 23.050 | 23.050 | 3,234,691 |
| 2024-05-23 | 22.450 | 22.550 | 21.900 | 21.900 | 21.900 | 2,255,380 |
| 2024-05-22 | 22.200 | 22.850 | 22.100 | 22.450 | 22.450 | 3,046,326 |
| 2024-05-21 | 22.000 | 22.200 | 21.950 | 22.050 | 22.050 | 862,106 |
| 2024-05-20 | 22.250 | 22.400 | 21.800 | 21.950 | 21.950 | 1,378,106 |
| 2024-05-17 | 22.150 | 22.250 | 21.950 | 22.150 | 22.150 | 1,450,588 |
| 2024-05-16 | 21.950 | 22.050 | 21.800 | 22.050 | 22.050 | 1,633,658 |
| 2024-05-15 | 22.100 | 22.250 | 21.700 | 21.700 | 21.700 | 2,744,301 |
| 2024-05-14 | 22.300 | 22.700 | 21.950 | 22.100 | 22.100 | 3,073,309 |
| 2024-05-13 | 22.600 | 22.850 | 21.600 | 22.100 | 22.100 | 5,173,850 |
| 2024-05-10 | 23.100 | 23.650 | 22.850 | 23.650 | 23.650 | 3,871,457 |
| 2024-05-09 | 22.850 | 23.800 | 22.850 | 23.250 | 23.250 | 7,287,660 |
| 2024-05-08 | 21.700 | 22.700 | 21.600 | 22.500 | 22.500 | 3,424,760 |
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.