Tai Tung Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 22.250 | 22.750 | 22.250 | 22.750 | 22.750 | 542,340 |
| 2025-02-04 | 22.550 | 22.700 | 22.100 | 22.150 | 22.150 | 487,025 |
| 2025-02-03 | 22.300 | 22.550 | 21.700 | 22.500 | 22.500 | 762,111 |
| 2025-01-22 | 22.750 | 22.750 | 22.350 | 22.550 | 22.550 | 703,517 |
| 2025-01-21 | 22.700 | 22.850 | 22.400 | 22.500 | 22.500 | 439,281 |
| 2025-01-20 | 22.400 | 22.650 | 22.300 | 22.650 | 22.650 | 427,053 |
| 2025-01-17 | 22.500 | 22.500 | 22.250 | 22.400 | 22.400 | 313,241 |
| 2025-01-16 | 22.700 | 22.850 | 22.350 | 22.350 | 22.350 | 681,302 |
| 2025-01-15 | 22.650 | 22.900 | 22.400 | 22.450 | 22.450 | 663,717 |
| 2025-01-14 | 22.300 | 22.700 | 22.050 | 22.550 | 22.550 | 995,179 |
| 2025-01-13 | 22.950 | 22.950 | 22.050 | 22.100 | 22.100 | 1,317,066 |
| 2025-01-10 | 22.600 | 22.850 | 22.450 | 22.800 | 22.800 | 658,214 |
| 2025-01-09 | 23.250 | 23.500 | 22.400 | 22.500 | 22.500 | 1,436,700 |
| 2025-01-08 | 23.250 | 23.500 | 23.050 | 23.200 | 23.200 | 991,198 |
| 2025-01-07 | 23.750 | 23.950 | 23.000 | 23.250 | 23.250 | 1,699,507 |
| 2025-01-06 | 23.950 | 24.100 | 23.600 | 23.650 | 23.650 | 963,119 |
| 2025-01-03 | 24.050 | 24.250 | 23.600 | 23.650 | 23.650 | 802,287 |
| 2025-01-02 | 24.400 | 24.500 | 23.850 | 23.850 | 23.850 | 1,046,105 |
| 2024-12-31 | 24.300 | 24.600 | 24.000 | 24.150 | 24.150 | 685,021 |
| 2024-12-30 | 24.850 | 25.250 | 24.300 | 24.300 | 24.300 | 708,299 |
| 2024-12-27 | 25.150 | 25.150 | 24.750 | 24.800 | 24.800 | 573,204 |
| 2024-12-26 | 25.200 | 25.300 | 24.900 | 24.900 | 24.900 | 753,124 |
| 2024-12-25 | 24.950 | 25.200 | 24.850 | 25.150 | 25.150 | 1,085,439 |
| 2024-12-24 | 25.050 | 25.200 | 24.650 | 24.650 | 24.650 | 824,100 |
| 2024-12-23 | 24.950 | 25.150 | 24.700 | 24.850 | 24.850 | 927,617 |
| 2024-12-20 | 24.200 | 25.500 | 24.200 | 24.800 | 24.800 | 2,183,100 |
| 2024-12-19 | 23.800 | 24.550 | 23.700 | 24.150 | 24.150 | 1,065,715 |
| 2024-12-18 | 24.300 | 24.500 | 23.800 | 24.100 | 24.100 | 881,247 |
| 2024-12-17 | 24.000 | 24.500 | 24.000 | 24.200 | 24.200 | 847,503 |
| 2024-12-16 | 24.900 | 25.150 | 23.900 | 23.900 | 23.900 | 1,746,004 |
| 2024-12-13 | 25.500 | 26.000 | 24.850 | 24.850 | 24.850 | 2,249,795 |
| 2024-12-12 | 25.800 | 26.250 | 25.400 | 25.500 | 25.500 | 1,969,268 |
| 2024-12-11 | 25.500 | 25.900 | 25.400 | 25.400 | 25.400 | 2,210,182 |
| 2024-12-10 | 26.550 | 26.650 | 26.000 | 26.050 | 26.050 | 4,840,181 |
| 2024-12-09 | 26.300 | 27.200 | 25.400 | 27.050 | 27.050 | 5,649,339 |
| 2024-12-06 | 26.500 | 26.650 | 25.950 | 26.100 | 26.100 | 2,105,296 |
| 2024-12-05 | 26.950 | 27.000 | 26.200 | 26.250 | 26.250 | 2,063,267 |
| 2024-12-04 | 26.750 | 26.950 | 26.350 | 26.400 | 26.400 | 2,021,454 |
| 2024-12-03 | 26.500 | 27.600 | 26.500 | 26.550 | 26.550 | 2,518,468 |
| 2024-12-02 | 26.750 | 27.400 | 26.350 | 26.350 | 26.350 | 2,458,651 |
| 2024-11-29 | 26.400 | 26.650 | 25.900 | 26.500 | 26.500 | 958,601 |
| 2024-11-28 | 26.850 | 27.000 | 25.800 | 26.300 | 26.300 | 3,260,935 |
| 2024-11-27 | 27.700 | 27.700 | 26.650 | 26.750 | 26.750 | 2,805,001 |
| 2024-11-26 | 27.450 | 27.850 | 27.150 | 27.400 | 27.400 | 2,257,099 |
| 2024-11-25 | 27.250 | 28.300 | 27.250 | 27.550 | 27.550 | 2,352,215 |
| 2024-11-22 | 27.950 | 28.300 | 27.250 | 27.250 | 27.250 | 2,854,449 |
| 2024-11-21 | 27.100 | 28.450 | 26.600 | 27.750 | 27.750 | 6,649,043 |
| 2024-11-20 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 3,434,451 |
| 2024-11-19 | 27.750 | 28.250 | 27.500 | 28.000 | 28.000 | 2,083,005 |
| 2024-11-18 | 28.250 | 28.500 | 27.400 | 27.500 | 27.500 | 2,799,402 |
| 2024-11-15 | 28.500 | 28.850 | 27.900 | 28.050 | 28.050 | 4,250,602 |
| 2024-11-14 | 30.000 | 30.550 | 27.550 | 28.050 | 28.050 | 11,932,587 |
| 2024-11-13 | 29.350 | 30.900 | 28.850 | 30.000 | 30.000 | 18,409,286 |
| 2024-11-12 | 28.850 | 29.450 | 28.050 | 29.250 | 29.250 | 6,880,859 |
| 2024-11-11 | 28.500 | 29.400 | 27.850 | 28.900 | 28.900 | 8,518,049 |
| 2024-11-08 | 28.900 | 29.250 | 28.250 | 28.500 | 28.500 | 7,816,503 |
| 2024-11-07 | 27.800 | 28.800 | 27.800 | 28.450 | 28.450 | 7,011,886 |
| 2024-11-06 | 28.050 | 28.650 | 27.650 | 27.650 | 27.650 | 3,360,844 |
| 2024-11-05 | 28.550 | 29.000 | 27.750 | 27.900 | 27.900 | 6,350,826 |
| 2024-11-04 | 27.100 | 29.750 | 27.100 | 28.550 | 28.550 | 17,289,258 |
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.