Tai Tung Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.950 | 22.100 | 21.550 | 21.650 | 21.650 | 1,996,200 |
| 2024-05-06 | 21.850 | 21.900 | 21.500 | 21.900 | 21.900 | 1,810,057 |
| 2024-05-03 | 22.100 | 22.100 | 21.650 | 21.650 | 21.650 | 2,376,570 |
| 2024-05-02 | 21.850 | 22.050 | 21.550 | 21.900 | 21.900 | 1,622,251 |
| 2024-04-30 | 22.100 | 22.100 | 21.700 | 21.850 | 21.850 | 1,756,054 |
| 2024-04-29 | 22.250 | 22.250 | 21.800 | 22.000 | 22.000 | 3,193,100 |
| 2024-04-26 | 21.800 | 22.300 | 21.800 | 21.950 | 21.950 | 3,707,020 |
| 2024-04-25 | 21.650 | 22.100 | 21.400 | 21.650 | 21.650 | 4,849,338 |
| 2024-04-24 | 21.600 | 22.400 | 21.600 | 21.800 | 21.800 | 16,413,281 |
| 2024-04-23 | 24.550 | 24.600 | 23.500 | 24.000 | 24.000 | 4,583,010 |
| 2024-04-22 | 25.200 | 25.400 | 23.850 | 23.850 | 23.850 | 5,120,491 |
| 2024-04-19 | 25.800 | 25.950 | 24.000 | 24.650 | 24.650 | 9,171,566 |
| 2024-04-18 | 26.450 | 26.750 | 25.750 | 26.150 | 26.150 | 7,069,698 |
| 2024-04-17 | 25.250 | 26.200 | 25.250 | 26.200 | 26.200 | 5,836,351 |
| 2024-04-16 | 25.900 | 25.950 | 24.800 | 25.200 | 25.200 | 7,353,129 |
| 2024-04-15 | 25.800 | 26.750 | 25.200 | 26.000 | 26.000 | 8,778,097 |
| 2024-04-12 | 25.700 | 26.850 | 25.650 | 26.150 | 26.150 | 17,245,548 |
| 2024-04-11 | 25.600 | 26.350 | 25.000 | 25.750 | 25.750 | 23,753,362 |
| 2024-04-10 | 24.600 | 24.800 | 24.250 | 24.500 | 24.500 | 3,286,972 |
| 2024-04-09 | 25.050 | 25.650 | 24.200 | 24.750 | 24.750 | 10,878,587 |
| 2024-04-08 | 23.400 | 25.050 | 23.250 | 24.400 | 24.400 | 7,794,676 |
| 2024-04-03 | 23.250 | 23.400 | 23.100 | 23.300 | 23.300 | 1,534,691 |
| 2024-04-02 | 23.850 | 24.100 | 23.150 | 23.400 | 23.400 | 4,722,500 |
| 2024-04-01 | 24.000 | 24.250 | 23.750 | 23.750 | 23.750 | 2,605,702 |
| 2024-03-29 | 23.800 | 24.500 | 23.800 | 23.950 | 23.950 | 3,802,000 |
| 2024-03-28 | 23.700 | 24.250 | 23.400 | 23.650 | 23.650 | 5,470,109 |
| 2024-03-27 | 23.550 | 23.800 | 22.900 | 23.550 | 23.550 | 7,597,012 |
| 2024-03-26 | 25.000 | 25.050 | 23.350 | 23.400 | 23.400 | 11,779,749 |
| 2024-03-25 | 25.000 | 25.500 | 25.000 | 25.200 | 25.200 | 5,666,865 |
| 2024-03-22 | 25.200 | 25.500 | 24.800 | 24.900 | 24.900 | 7,987,363 |
| 2024-03-21 | 25.750 | 26.300 | 25.400 | 25.600 | 25.600 | 9,245,298 |
| 2024-03-20 | 25.950 | 26.100 | 25.050 | 25.400 | 25.400 | 12,762,221 |
| 2024-03-19 | 25.700 | 27.500 | 25.700 | 25.950 | 25.950 | 31,382,053 |
| 2024-03-18 | 25.200 | 26.300 | 25.200 | 25.350 | 25.350 | 30,558,865 |
| 2024-03-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 5,439,861 |
| 2024-03-14 | 31.200 | 32.650 | 31.000 | 31.100 | 31.100 | 22,029,499 |
| 2024-03-13 | 35.000 | 35.550 | 31.200 | 32.950 | 32.950 | 81,428,726 |
| 2024-03-12 | 30.950 | 33.550 | 30.700 | 33.550 | 33.550 | 33,663,871 |
| 2024-03-11 | 29.300 | 30.500 | 28.600 | 30.500 | 30.500 | 11,686,227 |
| 2024-03-08 | 27.500 | 28.500 | 27.050 | 27.750 | 27.750 | 20,090,097 |
| 2024-03-07 | 29.200 | 29.300 | 26.800 | 27.000 | 27.000 | 21,448,616 |
| 2024-03-06 | 29.900 | 30.650 | 28.650 | 29.200 | 29.200 | 56,159,220 |
| 2024-03-05 | 28.300 | 29.250 | 27.000 | 29.250 | 29.250 | 38,224,327 |
| 2024-03-04 | 24.450 | 26.600 | 24.450 | 26.600 | 26.600 | 17,034,410 |
| 2024-03-01 | 23.650 | 24.450 | 22.800 | 24.200 | 24.200 | 9,667,003 |
| 2024-02-29 | 23.700 | 23.850 | 23.250 | 23.400 | 23.400 | 3,991,225 |
| 2024-02-27 | 23.750 | 24.250 | 23.300 | 23.700 | 23.700 | 6,326,847 |
| 2024-02-26 | 23.950 | 24.200 | 23.500 | 23.500 | 23.500 | 5,642,302 |
| 2024-02-23 | 23.950 | 24.800 | 23.800 | 23.900 | 23.900 | 9,344,032 |
| 2024-02-22 | 24.450 | 24.550 | 23.700 | 23.800 | 23.800 | 4,565,675 |
| 2024-02-21 | 24.100 | 24.450 | 23.650 | 24.000 | 24.000 | 5,298,984 |
| 2024-02-20 | 24.550 | 24.900 | 23.500 | 23.950 | 23.950 | 10,368,278 |
| 2024-02-19 | 23.850 | 24.850 | 23.550 | 24.650 | 24.650 | 10,507,196 |
| 2024-02-16 | 23.900 | 24.000 | 23.350 | 23.700 | 23.700 | 8,303,233 |
| 2024-02-15 | 24.500 | 24.750 | 23.800 | 23.800 | 23.800 | 6,781,101 |
| 2024-02-05 | 23.550 | 25.000 | 23.450 | 24.150 | 24.150 | 11,264,283 |
| 2024-02-02 | 22.800 | 23.500 | 22.750 | 23.400 | 23.400 | 6,672,988 |
| 2024-02-01 | 24.250 | 24.400 | 22.150 | 22.600 | 22.600 | 15,869,254 |
| 2024-01-31 | 23.650 | 24.500 | 23.600 | 24.450 | 24.450 | 6,866,036 |
| 2024-01-30 | 23.650 | 24.250 | 23.350 | 23.650 | 23.650 | 5,578,609 |
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.