Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.300	22.850	22.300	22.450	22.450	1,320,139
2026-01-20	22.800	22.950	22.400	22.450	22.450	1,573,496
2026-01-19	22.400	22.900	22.300	22.800	22.800	1,869,399
2026-01-16	22.850	22.950	22.400	22.400	22.400	1,322,131
2026-01-15	23.000	23.100	22.450	22.850	22.850	1,245,050
2026-01-14	21.950	23.000	21.950	22.900	22.900	3,470,627
2026-01-13	21.950	22.350	21.650	21.950	21.950	1,177,126
2026-01-12	21.500	22.400	21.450	22.050	22.050	2,542,554
2026-01-09	21.450	21.750	21.000	21.550	21.550	1,174,108
2026-01-08	22.400	22.400	21.400	21.400	21.400	1,446,501
2026-01-07	21.700	22.000	21.550	22.000	22.000	944,462
2026-01-06	21.500	21.800	21.400	21.600	21.600	1,529,500
2026-01-05	22.400	22.500	21.450	21.600	21.600	1,611,648
2026-01-02	22.250	22.650	22.250	22.300	22.300	505,353
2025-12-31	22.250	22.550	22.150	22.250	22.250	611,071
2025-12-30	22.600	22.600	22.200	22.400	22.400	722,100
2025-12-29	22.950	23.100	22.650	22.650	22.650	608,053
2025-12-26	23.050	23.100	22.650	22.900	22.900	609,700
2025-12-24	23.000	23.250	22.850	22.850	22.850	577,500
2025-12-23	23.100	23.350	22.800	23.000	23.000	830,051
2025-12-22	22.800	23.150	22.800	23.050	23.050	948,226
2025-12-19	23.000	23.250	22.650	22.650	22.650	968,024
2025-12-18	23.200	23.300	22.650	22.800	22.800	755,151
2025-12-17	23.300	23.450	22.950	23.150	23.150	1,716,028
2025-12-16	23.100	23.450	22.700	23.150	23.150	1,129,070
2025-12-15	22.600	23.400	22.400	23.050	23.050	1,723,261
2025-12-12	22.700	23.100	22.550	22.750	22.750	1,709,300
2025-12-11	22.500	22.900	22.400	22.500	22.500	1,383,062
2025-12-10	22.950	23.000	22.250	22.350	22.350	2,622,307
2025-12-09	22.400	22.700	21.800	22.550	22.550	3,444,300
2025-12-08	21.500	22.050	21.350	21.950	21.950	801,391
2025-12-05	21.900	22.200	21.300	21.450	21.450	808,000
2025-12-04	21.950	22.000	21.750	21.850	21.850	825,001
2025-12-03	21.650	21.850	21.600	21.800	21.800	465,019
2025-12-02	21.850	21.850	21.450	21.500	21.500	395,002
2025-12-01	22.000	22.050	21.450	21.450	21.450	1,277,101
2025-11-28	21.550	21.650	21.400	21.600	21.600	334,000
2025-11-27	21.600	21.750	21.400	21.500	21.500	869,100
2025-11-26	21.100	21.700	21.100	21.600	21.600	1,962,159
2025-11-25	20.600	21.000	20.500	20.950	20.950	1,038,752
2025-11-24	20.400	20.800	20.300	20.350	20.350	439,003
2025-11-21	20.550	20.900	20.100	20.250	20.250	1,945,095
2025-11-20	21.000	21.200	20.700	20.800	20.800	484,113
2025-11-19	20.850	21.250	20.550	20.600	20.600	1,328,666
2025-11-18	20.950	21.350	20.800	21.000	21.000	1,084,001
2025-11-17	21.400	21.900	21.050	21.050	21.050	1,130,164
2025-11-14	21.900	22.250	21.500	21.500	21.500	899,019
2025-11-13	22.300	22.400	21.900	22.150	22.150	1,211,496
2025-11-12	21.850	22.300	21.850	22.050	22.050	2,125,215
2025-11-11	21.450	22.000	21.200	21.700	21.700	2,146,360
2025-11-10	21.650	21.700	21.000	21.150	21.150	830,280
2025-11-07	21.550	21.750	21.100	21.650	21.650	1,174,173
2025-11-06	21.650	21.800	21.350	21.450	21.450	919,262
2025-11-05	20.950	21.950	20.800	21.750	21.750	1,675,300
2025-11-04	22.400	22.400	21.400	21.400	21.400	2,325,164
2025-11-03	22.700	23.300	22.350	22.350	22.350	2,478,803
2025-10-31	24.300	24.300	22.600	22.800	22.800	5,641,425
2025-10-30	24.400	25.400	23.800	24.950	24.950	16,087,998
2025-10-29	22.750	24.550	22.650	24.100	24.100	11,630,571
2025-10-28	22.900	22.950	22.550	22.550	22.550	1,385,100

← NewerPage 4 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.