Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.350	16.550	16.000	16.200	16.200	1,128,706
2026-07-23	16.500	16.750	16.200	16.450	16.450	723,108
2026-07-22	16.900	16.900	16.450	16.450	16.450	935,000
2026-07-21	16.850	16.950	16.650	16.750	16.750	644,002
2026-07-20	16.450	17.000	16.100	16.850	16.850	1,077,190
2026-07-17	16.800	16.800	16.100	16.250	16.250	997,272
2026-07-16	17.100	17.150	16.850	16.850	16.850	366,000
2026-07-15	16.950	17.150	16.700	17.050	17.050	511,071
2026-07-14	17.050	17.050	16.300	16.750	16.750	1,047,623
2026-07-13	17.500	17.550	16.900	17.050	17.050	1,338,267
2026-07-10	17.500	17.500	17.500	17.500	17.500	0
2026-07-09	17.700	18.150	17.400	17.500	17.500	1,260,212
2026-07-08	17.650	18.000	17.200	17.850	17.850	2,627,435
2026-07-07	18.100	18.100	17.150	17.500	17.500	959,123
2026-07-06	18.150	18.350	17.900	17.950	17.950	1,021,020
2026-07-03	17.700	18.050	17.650	18.000	18.000	671,555
2026-07-02	17.500	17.800	17.150	17.700	17.700	1,324,601
2026-07-01	17.950	17.950	17.350	17.400	17.400	447,077
2026-06-30	17.150	18.050	17.100	17.700	17.700	1,060,000
2026-06-29	17.000	17.250	16.900	17.000	17.000	606,018
2026-06-26	17.450	17.600	17.000	17.000	17.000	753,033
2026-06-25	17.800	17.850	17.550	17.550	17.550	293,150
2026-06-24	17.500	17.750	17.400	17.600	17.600	476,494
2026-06-23	18.100	18.100	17.550	17.600	17.600	881,178
2026-06-22	18.250	18.250	17.950	18.050	18.050	720,056
2026-06-18	18.600	18.600	17.900	18.000	18.000	1,440,350
2026-06-17	17.900	18.400	17.900	18.150	18.150	1,467,927
2026-06-16	18.700	18.750	18.400	18.400	17.700	666,109
2026-06-15	18.450	18.800	18.400	18.600	17.892	608,497
2026-06-12	18.250	18.700	18.200	18.300	17.604	1,164,382
2026-06-11	17.900	18.250	17.600	17.950	17.267	954,249
2026-06-10	18.150	18.450	17.850	17.850	17.850	729,000
2026-06-09	18.250	18.800	18.050	18.250	18.250	1,357,006
2026-06-08	17.300	18.250	17.300	18.050	18.050	1,187,001
2026-06-05	19.000	19.150	18.550	18.900	18.900	995,102
2026-06-04	19.600	19.600	19.050	19.050	19.050	929,074
2026-06-03	19.300	19.600	19.050	19.600	19.600	2,712,394
2026-06-02	18.900	19.200	18.500	19.100	19.100	2,325,048
2026-06-01	18.150	18.950	18.100	18.800	18.800	2,354,981
2026-05-29	17.900	18.150	17.800	18.050	18.050	917,019
2026-05-28	17.500	18.400	17.500	17.750	17.750	1,666,200
2026-05-27	17.900	17.900	17.550	17.550	17.550	999,003
2026-05-26	18.300	18.400	17.850	17.900	17.900	1,373,024
2026-05-25	18.600	18.650	18.200	18.250	18.250	1,084,584
2026-05-22	18.100	18.400	17.850	18.400	18.400	1,694,609
2026-05-21	18.000	18.400	18.000	18.050	18.050	2,473,221
2026-05-20	17.900	18.250	17.550	17.800	17.800	2,504,165
2026-05-19	18.200	18.600	17.800	17.850	17.850	1,298,258
2026-05-18	17.600	18.450	17.400	18.200	18.200	2,370,081
2026-05-15	18.500	18.750	17.650	17.850	17.850	1,866,230
2026-05-14	18.450	18.800	17.950	18.100	18.100	2,469,002
2026-05-13	18.700	18.750	18.100	18.200	18.200	1,532,014
2026-05-12	19.300	19.400	18.800	18.800	18.800	1,900,575
2026-05-11	19.300	19.500	19.200	19.300	19.300	1,054,875
2026-05-08	19.850	20.200	19.200	19.300	19.300	2,083,205
2026-05-07	19.850	19.900	19.600	19.650	19.650	1,542,258
2026-05-06	20.500	20.500	19.600	19.800	19.800	1,749,006
2026-05-05	19.300	20.250	19.200	20.150	20.150	2,393,206
2026-05-04	19.600	19.600	19.250	19.250	19.250	856,409
2026-04-30	20.000	20.000	19.350	19.350	19.350	2,149,500

← NewerPage 2 of 21 · 1,216 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.