Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.142	16.379	15.142	16.379	16.379	8,276,041
2023-05-11	15.934	16.082	14.845	14.895	14.895	4,780,322
2023-05-10	14.895	14.994	14.845	14.944	14.944	331,496
2023-05-09	15.142	15.142	14.796	14.845	14.845	874,230
2023-05-08	15.241	15.390	15.142	15.142	15.142	490,208
2023-05-05	15.142	15.291	15.093	15.142	15.142	570,903
2023-05-04	15.340	15.439	15.093	15.142	15.142	719,221
2023-05-03	15.241	15.736	15.241	15.291	15.291	1,080,349
2023-05-02	15.538	15.637	15.241	15.241	15.241	1,391,518
2023-04-28	15.934	15.983	15.291	15.340	15.340	3,557,000
2023-04-27	15.093	16.082	14.944	15.934	15.934	4,431,786
2023-04-26	14.647	14.697	14.548	14.647	14.647	207,137
2023-04-25	14.944	14.994	14.548	14.746	14.746	255,647
2023-04-24	14.796	15.043	14.796	14.895	14.895	134,395
2023-04-21	14.944	15.043	14.647	14.796	14.796	284,030
2023-04-20	15.439	15.439	14.845	14.895	14.895	658,034
2023-04-19	15.588	15.588	15.340	15.439	15.439	621,426
2023-04-18	15.489	15.687	15.340	15.340	15.340	1,406,520
2023-04-17	14.944	15.291	14.944	15.291	15.291	662,086
2023-04-14	14.944	15.043	14.796	14.895	14.895	280,900
2023-04-13	14.944	14.994	14.845	14.895	14.895	209,159
2023-04-12	15.093	15.093	14.895	14.944	14.944	439,631
2023-04-11	14.845	15.192	14.845	15.043	15.043	558,972
2023-04-10	14.647	14.895	14.647	14.796	14.796	336,472
2023-04-07	14.746	14.796	14.647	14.647	14.647	184,908
2023-04-06	14.647	14.746	14.548	14.697	14.697	268,832
2023-03-31	14.499	14.647	14.449	14.598	14.598	178,529
2023-03-30	14.548	14.598	14.449	14.449	14.449	131,357
2023-03-29	14.350	14.499	14.350	14.400	14.400	94,986
2023-03-28	14.697	14.697	14.301	14.301	14.301	170,200
2023-03-27	14.548	14.746	14.548	14.697	14.697	143,551
2023-03-24	14.697	14.697	14.499	14.598	14.598	237,920
2023-03-23	14.499	14.895	14.499	14.548	14.548	375,070
2023-03-22	14.449	14.647	14.400	14.499	14.499	350,620
2023-03-21	14.202	14.548	14.202	14.499	14.499	179,047
2023-03-20	14.153	14.251	14.103	14.153	14.153	169,966
2023-03-17	14.103	14.251	14.054	14.153	14.153	128,427
2023-03-16	14.350	14.350	14.004	14.004	14.004	306,200
2023-03-15	14.449	14.499	14.350	14.350	14.350	153,755
2023-03-14	14.350	14.499	14.350	14.400	14.400	157,794
2023-03-13	14.301	14.449	14.153	14.350	14.350	192,082
2023-03-10	14.598	14.598	14.350	14.449	14.449	253,922
2023-03-09	14.845	14.994	14.647	14.647	14.647	184,098
2023-03-08	14.845	14.895	14.746	14.796	14.796	214,293
2023-03-07	14.697	14.895	14.697	14.845	14.845	533,090
2023-03-06	14.697	14.796	14.647	14.697	14.697	311,639
2023-03-03	14.548	14.647	14.548	14.598	14.598	217,307
2023-03-02	14.499	14.647	14.499	14.499	14.499	146,849
2023-03-01	14.400	14.746	14.400	14.499	14.499	258,323
2023-02-24	14.499	14.598	14.350	14.350	14.350	213,322
2023-02-23	14.548	14.598	14.449	14.449	14.449	212,502
2023-02-22	14.400	14.548	14.400	14.499	14.499	201,075
2023-02-21	14.647	14.647	14.449	14.499	14.499	199,458
2023-02-20	14.400	14.746	14.400	14.548	14.548	432,953
2023-02-17	14.301	14.499	14.301	14.400	14.400	231,123
2023-02-16	14.251	14.400	14.251	14.350	14.350	189,996
2023-02-15	14.153	14.301	14.153	14.202	14.202	118,852
2023-02-14	14.153	14.251	14.103	14.153	14.153	127,525
2023-02-13	14.103	14.202	14.004	14.103	14.103	136,510
2023-02-10	14.350	14.350	13.905	14.103	14.103	162,283

← NewerPage 15 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.