Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.900	23.650	22.850	23.650	23.650	4,825,916
2024-01-26	22.700	22.850	22.500	22.550	22.550	1,704,750
2024-01-25	22.700	23.150	22.400	22.550	22.550	2,475,668
2024-01-24	22.800	23.350	22.550	22.550	22.550	3,044,789
2024-01-23	23.000	23.200	22.600	22.650	22.650	3,539,001
2024-01-22	23.100	23.450	22.950	23.100	23.100	4,346,297
2024-01-19	23.150	23.350	22.850	22.950	22.950	3,299,006
2024-01-18	23.000	23.800	22.700	22.950	22.950	5,758,848
2024-01-17	22.450	23.100	22.250	22.800	22.800	4,553,352
2024-01-16	22.300	22.650	22.100	22.450	22.450	2,456,004
2024-01-15	21.800	22.650	21.800	22.300	22.300	3,075,376
2024-01-12	21.850	22.200	21.550	21.600	21.600	2,775,510
2024-01-11	21.800	22.100	21.350	21.950	21.950	4,525,432
2024-01-10	21.700	22.750	21.700	21.750	21.750	10,333,198
2024-01-09	22.600	22.600	21.550	21.600	21.600	8,962,084
2024-01-08	24.800	25.050	22.550	22.600	22.600	16,659,017
2024-01-05	24.000	25.500	24.000	24.650	24.650	18,198,624
2024-01-04	24.250	24.500	23.800	23.900	23.900	5,677,901
2024-01-03	24.100	24.250	23.650	24.000	24.000	5,262,797
2024-01-02	24.350	24.900	23.700	24.300	24.300	10,492,147
2023-12-29	23.750	25.400	23.350	24.200	24.200	17,188,322
2023-12-28	23.500	24.450	23.050	23.900	23.900	13,333,974
2023-12-27	23.200	23.600	23.050	23.100	23.100	2,773,925
2023-12-26	22.950	23.500	22.950	23.200	23.200	3,335,002
2023-12-25	23.400	24.300	22.650	22.900	22.900	11,392,952
2023-12-22	23.200	23.650	23.100	23.300	23.300	4,833,991
2023-12-21	23.400	23.800	22.950	23.250	23.250	7,342,652
2023-12-20	23.600	23.900	22.750	23.350	23.350	11,406,411
2023-12-19	22.250	23.600	21.950	23.350	23.350	14,318,838
2023-12-18	22.450	23.100	22.000	22.150	22.150	5,524,290
2023-12-15	22.700	22.900	22.200	22.400	22.400	8,959,329
2023-12-14	24.100	24.550	22.700	22.700	22.700	21,099,971
2023-12-13	24.100	24.400	22.350	23.950	23.950	27,561,856
2023-12-12	24.550	24.550	22.850	23.750	23.750	52,368,255
2023-12-11	21.700	22.350	21.550	22.350	22.350	8,178,943
2023-12-08	20.250	21.000	20.250	20.350	20.350	7,078,414
2023-12-07	20.250	20.700	19.800	20.200	20.200	3,594,838
2023-12-06	20.200	20.600	20.050	20.250	20.250	3,769,808
2023-12-05	19.800	20.100	19.300	20.100	20.100	2,175,352
2023-12-04	19.800	20.250	19.650	19.700	19.700	2,837,219
2023-12-01	19.900	20.000	19.700	19.700	19.700	1,741,418
2023-11-30	19.700	19.950	19.600	19.850	19.850	1,346,733
2023-11-29	19.700	19.850	19.550	19.550	19.550	1,289,525
2023-11-28	19.500	19.950	19.500	19.600	19.600	1,375,920
2023-11-27	19.500	19.700	19.350	19.450	19.450	1,379,127
2023-11-24	19.450	19.800	19.250	19.550	19.550	1,738,757
2023-11-23	20.100	20.700	19.100	19.500	19.500	6,583,136
2023-11-22	19.050	20.300	19.050	19.950	19.950	6,215,002
2023-11-21	19.050	19.800	19.000	19.400	19.400	9,468,760
2023-11-20	18.800	19.000	18.600	18.800	18.800	2,519,609
2023-11-17	18.600	18.900	18.450	18.450	18.450	1,274,929
2023-11-16	18.550	18.700	18.350	18.450	18.450	1,580,250
2023-11-15	18.800	19.050	18.400	18.400	18.400	3,059,411
2023-11-14	17.800	19.200	17.800	18.750	18.750	7,532,328
2023-11-13	17.500	17.850	17.250	17.750	17.750	1,833,804
2023-11-10	18.450	18.450	17.400	17.450	17.450	3,930,115
2023-11-09	17.600	18.850	17.600	18.400	18.400	9,574,506
2023-11-08	17.500	17.550	17.300	17.300	17.300	743,988
2023-11-07	17.700	17.750	17.500	17.500	17.500	449,648
2023-11-06	17.750	17.900	17.750	17.850	17.850	431,218

← NewerPage 12 of 21 · 1,221 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.