Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.550	19.950	19.450	19.500	19.500	1,307,111
2026-04-28	19.600	19.900	19.500	19.700	19.700	1,073,101
2026-04-27	20.200	20.200	19.200	19.650	19.650	2,002,891
2026-04-24	20.750	20.800	19.800	20.000	20.000	1,970,290
2026-04-23	21.600	21.600	19.950	20.450	20.450	3,039,280
2026-04-22	21.700	21.900	21.000	21.200	21.200	2,684,790
2026-04-21	21.650	22.100	21.200	21.500	21.500	4,183,600
2026-04-20	20.500	21.900	20.450	21.500	21.500	7,251,626
2026-04-17	20.550	20.650	20.200	20.250	20.250	1,170,400
2026-04-16	20.600	20.800	20.400	20.400	20.400	906,001
2026-04-15	20.500	20.750	20.350	20.500	20.500	892,340
2026-04-14	20.800	20.850	20.400	20.450	20.450	957,203
2026-04-13	20.450	20.950	20.350	20.650	20.650	676,722
2026-04-10	21.000	21.450	20.400	20.600	20.600	2,145,656
2026-04-09	21.150	21.400	20.600	21.150	21.150	2,233,115
2026-04-08	20.300	21.800	20.300	21.150	21.150	4,528,207
2026-04-07	20.250	20.650	20.000	20.000	20.000	950,230
2026-04-02	20.500	20.600	19.800	20.100	20.100	961,095
2026-04-01	20.550	21.000	20.500	20.550	20.550	604,384
2026-03-31	20.500	21.000	20.150	20.150	20.150	1,839,454
2026-03-30	20.750	21.350	20.450	20.550	20.550	3,198,052
2026-03-27	20.000	21.000	20.000	20.850	20.850	2,386,301
2026-03-26	20.900	21.150	20.000	20.000	20.000	2,299,580
2026-03-25	20.250	21.000	20.200	20.800	20.800	1,831,263
2026-03-24	20.300	20.450	19.850	20.200	20.200	617,022
2026-03-23	20.200	20.600	19.800	20.050	20.050	1,036,162
2026-03-20	20.400	20.950	20.250	20.500	20.500	804,326
2026-03-19	20.500	21.000	20.200	20.400	20.400	766,010
2026-03-18	21.000	21.400	20.400	20.600	20.600	2,238,786
2026-03-17	20.400	21.300	20.400	20.750	20.750	2,793,418
2026-03-16	20.600	20.600	20.150	20.150	20.150	647,163
2026-03-13	20.500	20.750	20.100	20.400	20.400	1,833,673
2026-03-12	20.400	20.850	20.100	20.550	20.550	1,481,458
2026-03-11	19.700	20.800	19.700	20.500	20.500	2,070,569
2026-03-10	20.200	20.650	19.400	19.400	19.400	2,027,640
2026-03-09	20.000	20.000	19.300	19.950	19.950	1,375,430
2026-03-06	20.550	20.900	20.350	20.700	20.700	1,067,001
2026-03-05	20.400	21.150	20.400	20.800	20.800	934,004
2026-03-04	20.850	20.850	19.950	20.000	20.000	1,684,005
2026-03-03	21.250	21.750	21.000	21.050	21.050	1,914,440
2026-03-02	21.000	21.500	20.600	21.200	21.200	1,036,080
2026-02-26	21.100	21.500	21.050	21.200	21.200	1,563,000
2026-02-25	21.350	21.600	21.050	21.100	21.100	800,020
2026-02-24	21.050	21.450	21.050	21.350	21.350	1,590,004
2026-02-23	20.650	21.300	20.650	21.000	21.000	2,274,060
2026-02-11	20.250	20.550	20.150	20.500	20.500	967,104
2026-02-10	20.200	20.300	20.000	20.150	20.150	758,004
2026-02-09	20.350	20.600	20.050	20.250	20.250	1,094,024
2026-02-06	20.550	20.550	19.950	20.100	20.100	1,020,500
2026-02-05	21.050	21.200	20.600	20.600	20.600	1,129,079
2026-02-04	20.650	21.050	20.400	21.000	21.000	1,281,201
2026-02-03	20.900	21.200	20.550	20.650	20.650	902,993
2026-02-02	20.600	21.050	20.250	20.500	20.500	1,157,300
2026-01-30	21.350	21.700	20.550	20.650	20.650	2,640,002
2026-01-29	21.200	21.200	20.750	20.950	20.950	1,339,496
2026-01-28	21.850	21.950	21.200	21.200	21.200	1,818,500
2026-01-27	22.400	22.500	21.700	21.800	21.800	1,296,461
2026-01-26	22.600	22.850	22.350	22.350	22.350	1,492,664
2026-01-23	22.950	22.950	22.450	22.650	22.650	1,544,058
2026-01-22	22.700	23.250	22.400	22.700	22.700	2,096,282

← NewerPage 3 of 5 · 244 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.