Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.450	20.450	20.150	20.300	20.300	325,000
2025-07-29	20.550	20.900	20.350	20.350	20.350	895,000
2025-07-28	20.550	20.800	20.400	20.700	20.700	491,497
2025-07-25	20.750	20.950	20.500	20.500	20.500	1,243,071
2025-07-24	20.550	21.000	20.550	20.750	20.750	1,016,228
2025-07-23	20.250	20.850	20.200	20.700	20.700	1,222,005
2025-07-22	20.750	20.800	20.050	20.150	20.150	1,134,200
2025-07-21	20.750	21.450	20.600	20.650	20.650	1,467,303
2025-07-18	21.000	21.350	20.600	20.750	20.750	392,000
2025-07-17	20.450	21.100	20.350	20.850	20.850	1,593,070
2025-07-16	20.250	20.600	20.250	20.400	20.400	736,887
2025-07-15	20.000	20.500	20.000	20.350	20.350	361,445
2025-07-14	20.050	20.150	19.900	20.000	20.000	221,013
2025-07-11	20.050	20.300	20.000	20.050	20.050	1,852,483
2025-07-10	20.200	20.350	19.950	20.000	20.000	882,007
2025-07-09	20.000	20.400	19.900	20.150	20.150	589,000
2025-07-08	20.450	20.700	19.900	20.050	20.050	1,116,010
2025-07-07	20.150	20.300	19.700	19.950	19.950	322,002
2025-07-04	20.550	20.900	20.200	20.200	20.200	1,517,081
2025-07-03	20.350	20.700	20.350	20.650	20.650	434,001
2025-07-02	20.100	20.800	20.100	20.250	20.250	951,021
2025-07-01	20.100	20.350	20.100	20.100	20.100	375,180
2025-06-30	20.700	20.700	20.050	20.050	20.050	406,000
2025-06-27	20.450	20.750	20.200	20.600	20.600	669,783
2025-06-26	20.250	20.700	20.200	20.200	20.200	328,001
2025-06-25	20.750	20.950	20.200	20.250	20.250	1,117,075
2025-06-24	20.200	20.750	20.200	20.500	20.500	510,160
2025-06-23	20.200	20.400	19.600	19.950	19.950	745,327
2025-06-20	20.300	20.750	19.700	20.150	20.150	704,050
2025-06-19	20.950	20.950	20.150	20.300	20.300	604,031
2025-06-18	20.500	20.850	20.500	20.800	20.800	473,419
2025-06-17	20.950	21.000	20.300	20.500	20.500	1,221,325
2025-06-16	21.950	22.350	21.700	22.000	20.600	1,154,292
2025-06-13	22.750	22.750	22.000	22.000	20.600	1,291,086
2025-06-12	22.650	22.950	22.650	22.700	21.256	475,003
2025-06-11	23.000	23.150	22.650	22.700	21.256	923,485
2025-06-10	23.050	23.250	22.850	23.000	23.000	647,018
2025-06-09	23.000	23.150	22.600	22.750	22.750	767,000
2025-06-06	22.800	23.200	22.700	22.800	22.800	546,025
2025-06-05	22.550	23.150	22.550	22.750	22.750	714,152
2025-06-04	22.150	22.800	22.000	22.600	22.600	745,011
2025-06-03	22.050	22.250	21.850	21.850	21.850	315,055
2025-06-02	22.500	22.500	21.900	22.000	22.000	424,391
2025-05-29	23.000	23.100	22.300	22.500	22.500	530,130
2025-05-28	22.700	23.500	22.550	22.650	22.650	1,545,046
2025-05-27	22.500	23.150	22.400	22.450	22.450	691,198
2025-05-26	22.600	22.600	22.350	22.400	22.400	240,022
2025-05-23	22.650	22.850	22.600	22.600	22.600	473,000
2025-05-22	22.550	22.600	22.300	22.600	22.600	418,015
2025-05-21	22.500	22.700	22.300	22.600	22.600	629,060
2025-05-20	22.900	22.950	22.300	22.300	22.300	823,001
2025-05-19	22.500	22.750	22.200	22.300	22.300	683,101
2025-05-16	22.500	23.250	22.500	22.500	22.500	1,481,442
2025-05-15	22.650	23.000	22.200	22.350	22.350	1,362,102
2025-05-14	21.650	23.250	21.650	23.000	23.000	3,569,809
2025-05-13	22.000	22.050	21.400	21.550	21.550	700,003
2025-05-12	20.800	21.500	20.800	21.350	21.350	617,002
2025-05-09	21.150	21.300	20.750	21.000	21.000	494,001
2025-05-08	20.850	21.450	20.850	21.050	21.050	929,660
2025-05-07	21.500	21.500	20.850	20.900	20.900	294,100

← NewerPage 6 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.