Tai Tung Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 27.100 | 28.600 | 27.100 | 27.300 | 27.300 | 7,836,101 |
| 2024-10-30 | 26.450 | 28.100 | 26.200 | 27.650 | 27.650 | 8,643,480 |
| 2024-10-29 | 26.800 | 26.800 | 26.150 | 26.300 | 26.300 | 2,161,165 |
| 2024-10-28 | 27.900 | 27.950 | 26.700 | 27.000 | 27.000 | 2,769,456 |
| 2024-10-25 | 27.450 | 27.850 | 26.900 | 27.650 | 27.650 | 3,015,202 |
| 2024-10-24 | 27.350 | 28.200 | 27.200 | 27.200 | 27.200 | 6,331,246 |
| 2024-10-23 | 26.900 | 27.300 | 26.900 | 27.250 | 27.250 | 1,241,101 |
| 2024-10-22 | 27.200 | 27.200 | 26.800 | 26.900 | 26.900 | 1,272,733 |
| 2024-10-21 | 26.800 | 27.250 | 26.750 | 27.050 | 27.050 | 1,791,447 |
| 2024-10-18 | 27.450 | 27.550 | 26.700 | 26.700 | 26.700 | 2,120,620 |
| 2024-10-17 | 27.850 | 28.000 | 27.200 | 27.250 | 27.250 | 2,493,827 |
| 2024-10-16 | 27.450 | 28.000 | 27.150 | 27.450 | 27.450 | 3,066,451 |
| 2024-10-15 | 28.100 | 28.400 | 27.400 | 27.600 | 27.600 | 4,914,827 |
| 2024-10-14 | 28.100 | 29.000 | 27.700 | 28.000 | 28.000 | 19,629,458 |
| 2024-10-11 | 26.450 | 27.850 | 26.050 | 27.650 | 27.650 | 7,642,844 |
| 2024-10-09 | 27.100 | 27.750 | 26.550 | 26.650 | 26.650 | 3,504,357 |
| 2024-10-08 | 27.300 | 27.800 | 26.850 | 27.300 | 27.300 | 6,580,155 |
| 2024-10-07 | 25.800 | 28.150 | 25.800 | 27.900 | 27.900 | 9,380,485 |
| 2024-10-04 | 26.050 | 26.150 | 25.600 | 25.600 | 25.600 | 1,349,478 |
| 2024-10-01 | 26.000 | 26.200 | 25.650 | 26.050 | 26.050 | 1,580,400 |
| 2024-09-30 | 26.000 | 26.250 | 25.700 | 25.700 | 25.700 | 1,812,443 |
| 2024-09-27 | 26.400 | 26.500 | 25.700 | 26.000 | 26.000 | 2,375,020 |
| 2024-09-26 | 26.950 | 27.300 | 26.200 | 26.200 | 26.200 | 2,910,125 |
| 2024-09-25 | 27.200 | 27.450 | 26.850 | 26.950 | 26.950 | 1,794,023 |
| 2024-09-24 | 27.250 | 27.450 | 26.500 | 26.850 | 26.850 | 2,181,336 |
| 2024-09-23 | 27.750 | 27.750 | 26.950 | 27.000 | 27.000 | 2,382,522 |
| 2024-09-20 | 28.500 | 28.500 | 27.050 | 27.350 | 27.350 | 6,154,826 |
| 2024-09-19 | 27.000 | 28.700 | 27.000 | 28.050 | 28.050 | 8,391,102 |
| 2024-09-18 | 27.950 | 28.150 | 26.800 | 26.800 | 26.800 | 3,561,073 |
| 2024-09-16 | 28.000 | 28.300 | 27.350 | 27.800 | 27.800 | 3,765,586 |
| 2024-09-13 | 28.500 | 28.850 | 27.800 | 27.800 | 27.800 | 9,381,312 |
| 2024-09-12 | 26.500 | 28.350 | 26.200 | 28.150 | 28.150 | 6,671,114 |
| 2024-09-11 | 27.250 | 27.500 | 26.000 | 26.000 | 26.000 | 4,011,932 |
| 2024-09-10 | 28.600 | 29.200 | 27.000 | 27.050 | 27.050 | 9,779,285 |
| 2024-09-09 | 28.000 | 28.950 | 27.850 | 28.550 | 28.550 | 5,365,205 |
| 2024-09-06 | 28.600 | 28.800 | 28.200 | 28.550 | 28.550 | 7,305,500 |
| 2024-09-05 | 28.400 | 29.300 | 28.200 | 28.550 | 28.550 | 12,500,552 |
| 2024-09-04 | 26.850 | 28.300 | 26.500 | 27.700 | 27.700 | 6,230,011 |
| 2024-09-03 | 28.700 | 29.100 | 28.100 | 28.650 | 28.650 | 9,617,267 |
| 2024-09-02 | 27.700 | 29.250 | 27.100 | 28.600 | 28.600 | 12,351,052 |
| 2024-08-30 | 27.850 | 28.100 | 27.350 | 27.350 | 27.350 | 3,265,457 |
| 2024-08-29 | 28.100 | 28.450 | 27.350 | 27.750 | 27.750 | 8,986,120 |
| 2024-08-28 | 26.300 | 28.600 | 26.150 | 28.350 | 28.350 | 15,599,358 |
| 2024-08-27 | 26.200 | 26.400 | 25.750 | 26.000 | 26.000 | 1,548,220 |
| 2024-08-26 | 26.800 | 27.000 | 26.200 | 26.300 | 26.300 | 1,408,371 |
| 2024-08-23 | 26.200 | 26.450 | 25.800 | 26.400 | 26.400 | 1,557,477 |
| 2024-08-22 | 26.950 | 27.200 | 26.500 | 26.500 | 26.500 | 1,695,690 |
| 2024-08-21 | 27.200 | 27.650 | 26.550 | 26.900 | 26.900 | 2,892,832 |
| 2024-08-20 | 27.450 | 28.000 | 27.100 | 27.350 | 27.350 | 4,120,086 |
| 2024-08-19 | 25.750 | 27.700 | 25.700 | 27.300 | 27.300 | 7,777,027 |
| 2024-08-16 | 25.650 | 26.650 | 25.650 | 25.750 | 25.750 | 4,176,792 |
| 2024-08-15 | 26.150 | 26.850 | 25.600 | 25.600 | 25.600 | 8,418,027 |
| 2024-08-14 | 24.250 | 26.150 | 24.250 | 26.150 | 26.150 | 7,898,927 |
| 2024-08-13 | 24.200 | 24.350 | 23.600 | 23.800 | 23.800 | 2,606,133 |
| 2024-08-12 | 25.050 | 25.400 | 24.000 | 24.100 | 24.100 | 6,813,316 |
| 2024-08-09 | 26.250 | 26.800 | 26.150 | 26.250 | 26.250 | 2,482,051 |
| 2024-08-08 | 25.800 | 26.400 | 25.500 | 25.550 | 25.550 | 2,189,800 |
| 2024-08-07 | 24.600 | 26.450 | 24.600 | 26.050 | 26.050 | 2,449,395 |
| 2024-08-06 | 26.500 | 26.500 | 23.350 | 24.350 | 24.350 | 5,567,493 |
| 2024-08-05 | 27.500 | 27.600 | 25.900 | 25.900 | 25.900 | 4,306,941 |
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.