Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.500	21.300	20.500	20.950	20.950	351,021
2025-05-05	21.250	21.950	20.500	20.700	20.700	909,051
2025-05-02	21.050	21.550	21.050	21.250	21.250	800,661
2025-04-30	21.200	21.500	20.800	20.850	20.850	836,701
2025-04-29	21.000	21.400	20.850	21.150	21.150	864,000
2025-04-28	20.550	20.950	20.550	20.950	20.950	582,015
2025-04-25	20.600	20.950	20.200	20.450	20.450	798,148
2025-04-24	20.350	20.550	20.150	20.250	20.250	272,501
2025-04-23	20.200	20.450	20.100	20.350	20.350	459,582
2025-04-22	19.150	19.850	19.150	19.450	19.450	402,001
2025-04-21	20.450	20.450	19.600	19.600	19.600	547,047
2025-04-18	20.400	20.950	20.150	20.350	20.350	519,431
2025-04-17	20.250	21.050	19.900	20.600	20.600	713,021
2025-04-16	21.050	21.050	19.950	20.350	20.350	1,234,011
2025-04-15	20.450	21.100	20.300	21.050	21.050	697,031
2025-04-14	20.750	20.750	20.000	20.150	20.150	1,384,325
2025-04-11	18.300	19.600	17.650	19.600	19.600	1,630,535
2025-04-10	18.650	18.700	18.200	18.700	18.700	1,141,015
2025-04-09	18.450	18.450	17.000	17.000	17.000	2,575,122
2025-04-08	18.900	19.350	18.700	18.850	18.850	2,212,251
2025-04-07	20.750	20.750	20.750	20.750	20.750	111,182
2025-04-02	22.750	23.500	22.550	23.050	23.050	1,018,031
2025-04-01	22.450	23.400	22.400	22.850	22.850	1,210,129
2025-03-31	22.950	23.250	22.250	22.300	22.300	1,486,141
2025-03-28	24.550	25.000	23.800	23.800	23.800	2,257,028
2025-03-27	25.100	26.100	24.400	24.400	24.400	5,051,960
2025-03-26	23.950	24.350	23.800	24.200	24.200	535,981
2025-03-25	24.800	24.800	23.900	23.900	23.900	834,119
2025-03-24	24.250	24.650	24.250	24.400	24.400	799,299
2025-03-21	24.550	24.550	24.100	24.200	24.200	464,100
2025-03-20	24.250	24.550	24.200	24.350	24.350	900,520
2025-03-19	24.300	24.400	24.000	24.050	24.050	557,100
2025-03-18	23.900	24.450	23.900	24.400	24.400	1,335,056
2025-03-17	24.150	24.250	23.800	23.900	23.900	1,056,095
2025-03-14	23.600	23.850	23.500	23.650	23.650	819,277
2025-03-13	23.400	23.750	23.400	23.500	23.500	953,207
2025-03-12	23.200	23.450	23.100	23.350	23.350	502,142
2025-03-11	23.000	23.200	22.550	23.100	23.100	739,047
2025-03-10	23.750	24.200	23.400	23.400	23.400	1,581,113
2025-03-07	23.650	23.750	23.150	23.200	23.200	905,100
2025-03-06	23.550	24.250	23.350	23.750	23.750	1,255,026
2025-03-05	23.100	23.600	23.050	23.550	23.550	436,150
2025-03-04	22.750	23.250	22.600	23.050	23.050	729,359
2025-03-03	23.150	23.300	22.850	23.100	23.100	498,099
2025-02-27	23.450	23.900	23.050	23.150	23.150	558,230
2025-02-26	23.300	23.700	23.150	23.600	23.600	517,325
2025-02-25	23.500	23.500	23.250	23.300	23.300	513,202
2025-02-24	23.650	23.700	23.450	23.600	23.600	349,204
2025-02-21	23.600	23.900	23.550	23.650	23.650	452,781
2025-02-20	24.200	24.200	23.600	23.600	23.600	776,546
2025-02-19	23.800	24.250	23.750	24.000	24.000	1,072,204
2025-02-18	23.600	23.800	23.500	23.600	23.600	558,048
2025-02-17	23.450	23.650	23.400	23.450	23.450	670,014
2025-02-14	23.400	23.500	23.150	23.350	23.350	503,004
2025-02-13	22.950	23.500	22.950	23.300	23.300	990,031
2025-02-12	23.050	23.250	22.700	22.950	22.950	883,490
2025-02-11	23.000	23.200	22.700	23.000	23.000	1,349,047
2025-02-10	23.300	23.500	23.050	23.250	23.250	638,057
2025-02-07	23.050	23.700	23.050	23.300	23.300	972,300
2025-02-06	22.850	23.250	22.800	23.100	23.100	761,104

← NewerPage 7 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.