Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.850	22.950	22.600	22.700	22.700	662,596
2025-10-23	22.900	23.150	22.550	22.650	22.650	1,069,302
2025-10-22	22.500	22.900	22.250	22.850	22.850	1,329,297
2025-10-21	22.300	22.600	22.300	22.300	22.300	1,184,359
2025-10-20	22.050	22.400	21.650	22.300	22.300	1,413,580
2025-10-17	21.550	22.000	21.500	21.750	21.750	589,787
2025-10-16	21.650	22.000	21.650	21.850	21.850	398,247
2025-10-15	21.650	21.850	21.550	21.550	21.550	495,053
2025-10-14	21.950	22.250	21.600	21.600	21.600	1,200,108
2025-10-13	21.300	22.100	20.700	21.950	21.950	1,214,100
2025-10-09	22.300	22.400	21.700	21.700	21.700	1,530,601
2025-10-08	22.200	22.400	22.000	22.100	22.100	1,210,478
2025-10-07	21.850	22.300	21.850	22.250	22.250	592,431
2025-10-03	22.000	22.400	21.800	21.900	21.900	1,703,650
2025-10-02	22.500	22.500	21.900	21.900	21.900	731,496
2025-10-01	22.950	22.950	22.200	22.300	22.300	1,244,504
2025-09-30	22.200	22.700	21.900	22.250	22.250	1,455,313
2025-09-29	22.000	22.000	22.000	22.000	22.000	0
2025-09-26	22.900	22.900	21.950	22.000	22.000	1,051,065
2025-09-25	22.750	23.100	22.450	22.500	22.500	2,453,020
2025-09-24	22.350	22.800	22.150	22.400	22.400	1,413,243
2025-09-23	22.600	22.950	22.250	22.350	22.350	1,106,352
2025-09-22	22.650	22.950	22.500	22.550	22.550	1,243,435
2025-09-19	22.500	22.800	22.400	22.450	22.450	653,353
2025-09-18	22.550	22.600	22.300	22.400	22.400	578,000
2025-09-17	22.750	22.800	22.200	22.300	22.300	3,098,000
2025-09-16	21.950	22.450	21.750	22.350	22.350	1,700,361
2025-09-15	22.100	22.200	21.500	21.750	21.750	751,200
2025-09-12	21.950	22.350	21.900	21.900	21.900	1,401,618
2025-09-11	23.000	23.300	21.700	21.850	21.850	5,088,013
2025-09-10	23.800	23.850	23.450	23.700	23.700	1,105,050
2025-09-09	23.150	23.750	23.000	23.700	23.700	2,990,191
2025-09-08	23.100	23.250	22.900	23.100	23.100	705,061
2025-09-05	23.100	23.350	22.750	22.950	22.950	756,717
2025-09-04	23.600	23.650	23.050	23.100	23.100	995,089
2025-09-03	23.400	23.900	23.200	23.400	23.400	1,770,546
2025-09-02	23.550	24.200	22.750	23.250	23.250	3,032,927
2025-09-01	24.000	24.500	23.400	23.400	23.400	1,949,225
2025-08-29	24.500	24.500	23.600	23.750	23.750	2,340,951
2025-08-28	23.500	24.450	23.400	23.900	23.900	4,272,114
2025-08-27	23.400	23.600	23.200	23.300	23.300	2,392,200
2025-08-26	23.150	23.550	22.750	23.300	23.300	3,056,962
2025-08-25	22.650	23.600	22.550	23.150	23.150	7,491,768
2025-08-22	22.750	22.850	22.200	22.350	22.350	1,186,532
2025-08-21	22.500	22.850	22.500	22.600	22.600	714,200
2025-08-20	23.000	23.500	22.250	22.350	22.350	2,027,523
2025-08-19	23.150	23.400	22.650	23.200	23.200	2,434,667
2025-08-18	22.750	22.950	22.600	22.750	22.750	1,350,300
2025-08-15	22.900	23.200	22.600	22.750	22.750	3,226,576
2025-08-14	21.900	23.050	21.900	22.950	22.950	5,565,502
2025-08-13	21.750	22.800	21.650	21.850	21.850	2,390,117
2025-08-12	21.150	21.900	21.050	21.600	21.600	1,535,239
2025-08-11	20.750	21.250	20.600	21.100	21.100	1,019,258
2025-08-08	21.150	21.500	20.800	20.850	20.850	1,203,040
2025-08-07	21.850	21.850	20.950	20.950	20.950	3,612,362
2025-08-06	21.300	22.000	20.600	21.650	21.650	2,868,040
2025-08-05	20.650	21.450	20.650	21.300	21.300	2,549,130
2025-08-04	20.400	20.700	20.000	20.500	20.500	548,403
2025-08-01	20.000	20.000	20.000	20.000	20.000	1,018,700
2025-07-31	20.300	20.800	19.900	20.000	20.000	1,091,151

← NewerPage 5 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.