Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	16.726	16.726	16.429	16.478	16.478	421,410
2023-08-08	16.874	16.924	16.577	16.577	16.577	490,076
2023-08-07	16.924	17.023	16.379	16.874	16.874	481,983
2023-08-04	16.775	16.973	16.627	16.924	16.924	398,611
2023-08-02	17.171	17.221	16.726	16.726	16.726	848,403
2023-08-01	17.122	17.616	17.122	17.221	17.221	965,722
2023-07-31	16.973	17.567	16.874	17.171	17.171	1,355,263
2023-07-28	16.825	16.973	16.726	16.874	16.874	568,031
2023-07-27	16.726	16.973	16.627	16.874	16.874	564,928
2023-07-26	16.924	16.924	16.528	16.528	16.528	876,048
2023-07-25	16.676	17.122	16.627	16.775	16.775	957,883
2023-07-24	17.369	17.616	16.577	16.676	16.676	1,614,316
2023-07-21	17.319	17.567	17.122	17.369	17.369	789,243
2023-07-20	17.418	17.765	17.369	17.616	17.616	961,975
2023-07-19	18.557	18.557	17.319	17.369	17.369	4,059,374
2023-07-18	19.299	19.299	18.359	18.458	18.458	4,468,694
2023-07-17	19.249	19.744	19.150	19.596	19.596	6,231,133
2023-07-14	18.557	18.804	18.309	18.804	18.804	2,181,062
2023-07-13	18.656	18.804	18.458	18.507	18.507	1,256,979
2023-07-12	18.557	18.853	18.458	18.458	18.458	1,172,099
2023-07-11	18.853	18.853	18.408	18.458	18.458	906,357
2023-07-10	18.952	19.101	18.458	18.606	18.606	1,088,694
2023-07-07	18.557	19.051	18.210	18.557	18.557	1,898,610
2023-07-06	18.458	18.853	18.458	18.458	18.458	1,338,816
2023-07-05	18.458	18.804	18.359	18.458	18.458	1,290,138
2023-07-04	18.557	18.656	18.210	18.458	18.458	923,528
2023-07-03	18.260	18.656	18.062	18.458	18.458	1,421,777
2023-06-30	18.012	18.260	17.814	18.161	18.161	1,030,798
2023-06-29	17.864	18.161	17.814	17.913	17.913	978,219
2023-06-28	17.369	17.913	17.369	17.814	17.814	1,412,827
2023-06-27	17.418	17.666	17.122	17.221	17.221	834,791
2023-06-26	17.913	17.913	17.369	17.468	17.468	677,390
2023-06-21	18.062	18.062	17.616	17.715	17.715	1,016,554
2023-06-20	17.864	18.062	17.616	17.864	17.864	1,126,629
2023-06-19	17.517	17.666	17.369	17.616	17.616	793,221
2023-06-16	17.666	17.666	17.468	17.517	17.517	812,616
2023-06-15	17.369	17.765	17.221	17.666	17.666	1,210,085
2023-06-14	17.221	17.517	17.171	17.319	17.319	1,442,988
2023-06-13	17.666	17.814	17.369	17.369	17.369	1,410,202
2023-06-12	18.309	18.309	17.468	17.517	17.517	4,403,334
2023-06-09	18.656	19.051	18.458	19.051	19.051	2,000,923
2023-06-08	19.447	19.447	18.507	18.557	18.557	3,687,751
2023-06-07	19.596	20.289	19.497	19.596	19.596	7,758,046
2023-06-06	19.546	19.546	18.804	19.398	19.398	2,676,565
2023-06-05	19.447	19.497	19.002	19.348	19.348	2,242,517
2023-06-02	19.645	19.645	19.299	19.348	19.348	2,331,384
2023-06-01	19.744	19.992	19.051	19.299	19.299	4,513,123
2023-05-31	19.497	20.041	19.447	19.695	19.695	5,308,769
2023-05-30	18.606	20.140	18.606	19.744	19.744	14,119,124
2023-05-29	18.012	18.606	17.864	18.458	18.458	2,915,920
2023-05-26	18.458	18.557	17.814	17.864	17.864	3,527,767
2023-05-25	18.309	18.804	18.111	18.458	18.458	5,783,443
2023-05-24	17.814	18.210	17.468	18.012	18.012	3,563,825
2023-05-23	18.161	18.260	17.666	17.814	17.814	2,835,253
2023-05-22	17.666	18.260	17.567	18.062	18.062	4,184,202
2023-05-19	17.814	17.913	17.468	17.517	17.517	2,735,323
2023-05-18	17.814	17.963	17.369	17.517	17.517	4,742,270
2023-05-17	17.715	17.963	17.270	17.666	17.666	5,169,741
2023-05-16	17.270	17.963	17.122	17.666	17.666	8,333,561
2023-05-15	16.924	18.012	16.825	17.221	17.221	17,054,238

← NewerPage 14 of 21 · 1,222 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.