Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.400	18.100	17.400	17.750	17.750	1,151,775
2023-11-02	17.200	18.000	17.200	17.350	17.350	2,123,151
2023-11-01	16.900	17.100	16.700	16.800	16.800	556,083
2023-10-31	17.500	17.700	16.700	16.700	16.700	1,325,604
2023-10-30	17.800	17.800	17.400	17.450	17.450	735,834
2023-10-27	17.900	18.250	17.800	17.800	17.800	621,690
2023-10-26	17.900	18.300	17.900	17.900	17.900	863,503
2023-10-25	18.100	18.350	18.050	18.150	18.150	1,001,704
2023-10-24	17.550	18.200	17.300	18.100	18.100	977,125
2023-10-23	17.350	17.650	17.350	17.450	17.450	246,050
2023-10-20	17.800	17.850	17.350	17.350	17.350	1,450,104
2023-10-19	17.550	17.850	17.500	17.650	17.650	584,700
2023-10-18	18.000	18.000	17.300	17.500	17.500	1,390,270
2023-10-17	18.300	18.750	17.900	17.950	17.950	713,260
2023-10-16	18.450	18.500	18.100	18.200	18.200	542,218
2023-10-13	18.150	18.700	18.150	18.500	18.500	653,541
2023-10-12	18.062	18.309	18.012	18.210	18.210	860,377
2023-10-11	19.101	19.249	17.963	17.963	17.963	1,885,397
2023-10-06	19.002	19.150	18.853	19.101	19.101	1,443,939
2023-10-05	18.804	19.497	18.755	18.952	18.952	3,768,331
2023-10-04	18.606	19.150	18.557	18.656	18.656	1,318,899
2023-10-03	18.507	19.497	18.408	19.002	19.002	3,724,479
2023-10-02	18.161	18.458	18.062	18.359	18.359	562,002
2023-09-28	17.913	18.161	17.913	18.111	18.111	411,175
2023-09-27	18.359	18.408	18.012	18.111	18.111	784,090
2023-09-26	18.012	18.359	17.864	18.260	18.260	1,314,603
2023-09-25	18.705	18.755	18.012	18.062	18.062	1,664,469
2023-09-22	18.853	18.952	18.408	18.557	18.557	1,069,126
2023-09-21	18.755	19.002	18.260	18.606	18.606	1,372,461
2023-09-20	19.596	19.596	18.705	18.755	18.755	1,921,150
2023-09-19	19.744	20.091	19.249	19.299	19.299	3,832,237
2023-09-18	18.952	19.992	18.903	19.497	19.497	4,075,603
2023-09-15	19.299	19.645	19.051	19.051	19.051	5,036,610
2023-09-14	18.458	19.101	18.408	18.853	18.853	2,985,366
2023-09-13	18.210	18.755	18.111	18.458	18.458	2,889,816
2023-09-12	17.913	18.309	17.864	18.210	18.210	1,626,103
2023-09-11	17.666	18.012	17.666	17.715	17.715	735,222
2023-09-08	17.715	17.765	17.567	17.616	17.616	356,722
2023-09-07	17.765	18.012	17.666	17.765	17.765	461,886
2023-09-06	17.765	18.161	17.517	17.913	17.913	991,317
2023-09-05	17.913	18.012	17.765	17.765	17.765	558,620
2023-09-04	18.408	18.408	17.864	17.913	17.913	1,041,940
2023-09-01	18.260	18.458	18.161	18.309	18.309	1,418,283
2023-08-31	17.913	18.161	17.864	18.111	18.111	920,996
2023-08-30	18.111	18.161	17.913	17.963	17.963	845,079
2023-08-29	17.864	18.260	17.814	17.913	17.913	1,833,020
2023-08-28	17.666	18.012	17.468	17.666	17.666	1,094,537
2023-08-25	17.270	17.814	17.122	17.567	17.567	1,778,455
2023-08-24	16.973	17.468	16.973	17.221	17.221	1,120,695
2023-08-23	16.528	17.171	16.528	16.924	16.924	1,176,137
2023-08-22	16.775	16.825	16.429	16.429	16.429	391,424
2023-08-21	16.379	16.874	16.379	16.577	16.577	720,828
2023-08-18	16.528	16.874	16.379	16.379	16.379	521,379
2023-08-17	16.181	16.577	16.033	16.528	16.528	400,178
2023-08-16	15.884	16.231	15.785	16.181	16.181	389,518
2023-08-15	15.687	16.132	15.687	16.082	16.082	494,889
2023-08-14	16.082	16.082	15.687	15.736	15.736	765,912
2023-08-11	16.528	16.577	16.082	16.082	16.082	1,266,164
2023-08-10	16.924	17.023	16.478	16.478	16.478	984,154
2023-08-09	16.726	16.726	16.429	16.478	16.478	421,410

← NewerPage 13 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.