Tatung System Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 85.000 | 85.600 | 83.200 | 84.700 | 71.690 | 383,070 |
| 2024-07-30 | 85.100 | 85.200 | 82.400 | 84.300 | 71.352 | 465,560 |
| 2024-07-29 | 87.800 | 90.900 | 84.800 | 84.900 | 71.860 | 838,460 |
| 2024-07-26 | 82.500 | 89.000 | 82.000 | 85.700 | 72.537 | 604,550 |
| 2024-07-23 | 86.100 | 93.800 | 86.100 | 87.500 | 74.060 | 1,716,470 |
| 2024-07-22 | 95.000 | 95.900 | 86.400 | 86.400 | 73.129 | 1,885,970 |
| 2024-07-19 | 100.00 | 101.00 | 95.900 | 95.900 | 81.170 | 1,343,570 |
| 2024-07-18 | 105.50 | 106.00 | 99.100 | 99.800 | 84.471 | 1,847,550 |
| 2024-07-17 | 109.00 | 110.50 | 105.00 | 107.50 | 90.988 | 2,143,610 |
| 2024-07-16 | 100.50 | 107.00 | 100.50 | 107.00 | 90.565 | 3,149,310 |
| 2024-07-15 | 102.00 | 104.00 | 97.700 | 97.700 | 82.694 | 1,084,800 |
| 2024-07-12 | 100.50 | 102.00 | 97.600 | 100.50 | 85.063 | 996,660 |
| 2024-07-11 | 108.50 | 108.50 | 99.000 | 100.50 | 85.063 | 2,620,470 |
| 2024-07-10 | 107.50 | 110.50 | 107.00 | 107.50 | 90.988 | 954,850 |
| 2024-07-09 | 114.00 | 115.00 | 107.50 | 107.50 | 90.988 | 1,517,590 |
| 2024-07-08 | 122.00 | 122.00 | 112.50 | 112.50 | 95.220 | 2,262,260 |
| 2024-07-05 | 115.00 | 122.50 | 115.00 | 122.00 | 103.26 | 2,861,160 |
| 2024-07-04 | 116.00 | 124.50 | 113.00 | 114.00 | 94.917 | 4,377,620 |
| 2024-07-03 | 106.00 | 114.00 | 106.00 | 113.50 | 94.501 | 2,797,880 |
| 2024-07-02 | 116.00 | 118.00 | 103.50 | 104.00 | 86.591 | 2,387,690 |
| 2024-07-01 | 120.00 | 121.00 | 112.00 | 115.00 | 95.750 | 1,697,260 |
| 2024-06-28 | 108.50 | 120.00 | 108.50 | 117.50 | 97.831 | 2,550,410 |
| 2024-06-27 | 111.50 | 119.50 | 106.50 | 114.50 | 95.333 | 4,299,650 |
| 2024-06-26 | 112.50 | 114.00 | 105.00 | 109.50 | 91.170 | 4,432,990 |
| 2024-06-25 | 101.50 | 112.00 | 98.200 | 112.00 | 93.252 | 3,084,900 |
| 2024-06-24 | 97.100 | 106.00 | 95.800 | 102.00 | 84.926 | 2,671,320 |
| 2024-06-21 | 97.600 | 99.800 | 95.000 | 96.600 | 80.430 | 924,340 |
| 2024-06-20 | 99.800 | 100.00 | 97.100 | 97.500 | 81.179 | 2,044,170 |
| 2024-06-19 | 100.00 | 100.00 | 96.900 | 97.800 | 81.429 | 828,290 |
| 2024-06-18 | 93.000 | 99.600 | 93.000 | 98.900 | 82.345 | 1,407,980 |
| 2024-06-17 | 95.900 | 98.300 | 88.500 | 97.900 | 81.512 | 2,566,230 |
| 2024-06-14 | 91.300 | 98.800 | 90.800 | 95.900 | 79.847 | 4,716,620 |
| 2024-06-13 | 87.600 | 89.900 | 84.000 | 89.900 | 74.851 | 1,262,210 |
| 2024-06-12 | 81.400 | 86.000 | 79.400 | 84.800 | 70.605 | 830,550 |
| 2024-06-11 | 83.700 | 83.700 | 80.200 | 81.600 | 67.941 | 489,290 |
| 2024-06-07 | 84.500 | 86.000 | 81.200 | 83.700 | 69.689 | 1,071,240 |
| 2024-06-06 | 83.000 | 86.700 | 82.200 | 84.700 | 70.522 | 1,977,500 |
| 2024-06-05 | 79.500 | 83.800 | 76.000 | 82.000 | 68.274 | 1,232,830 |
| 2024-06-04 | 75.600 | 81.000 | 75.000 | 79.500 | 66.192 | 2,282,600 |
| 2024-06-03 | 76.000 | 78.000 | 73.300 | 74.000 | 61.613 | 892,700 |
| 2024-05-31 | 82.600 | 87.500 | 75.400 | 76.000 | 63.278 | 4,758,430 |
| 2024-05-30 | 78.300 | 82.500 | 78.300 | 82.500 | 68.690 | 3,253,270 |
| 2024-05-29 | 68.900 | 75.000 | 68.900 | 75.000 | 62.446 | 1,089,320 |
| 2024-05-28 | 67.500 | 68.300 | 67.500 | 68.200 | 56.784 | 56,500 |
| 2024-05-27 | 67.400 | 67.700 | 67.300 | 67.500 | 56.201 | 37,290 |
| 2024-05-24 | 67.900 | 68.600 | 67.000 | 67.400 | 56.118 | 54,240 |
| 2024-05-23 | 68.200 | 68.200 | 67.000 | 67.500 | 56.201 | 55,370 |
| 2024-05-22 | 68.200 | 69.000 | 67.700 | 68.100 | 56.701 | 106,220 |
| 2024-05-21 | 68.900 | 68.900 | 67.900 | 68.400 | 56.950 | 36,160 |
| 2024-05-20 | 69.000 | 69.100 | 68.000 | 68.000 | 56.617 | 51,980 |
| 2024-05-17 | 66.800 | 68.700 | 66.800 | 67.900 | 56.534 | 232,780 |
| 2024-05-16 | 67.100 | 68.100 | 66.700 | 67.200 | 55.951 | 102,830 |
| 2024-05-15 | 67.000 | 67.300 | 65.500 | 66.900 | 55.701 | 44,070 |
| 2024-05-14 | 65.900 | 68.500 | 65.900 | 66.700 | 55.535 | 143,510 |
| 2024-05-13 | 65.200 | 66.100 | 63.500 | 66.000 | 54.952 | 141,250 |
| 2024-05-10 | 65.900 | 65.900 | 65.000 | 65.200 | 54.286 | 111,870 |
| 2024-05-09 | 67.100 | 67.100 | 64.200 | 65.300 | 54.369 | 90,400 |
| 2024-05-08 | 68.500 | 68.500 | 66.600 | 66.600 | 55.452 | 180,800 |
| 2024-05-07 | 66.300 | 67.100 | 66.200 | 67.100 | 55.868 | 114,130 |
| 2024-05-06 | 66.900 | 67.800 | 66.400 | 66.400 | 55.285 | 144,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 2.1000 TWD |
| 2025-09-22 | 0.8000 TWD |
| 2024-07-05 | 1.8500 TWD |
| 2023-07-13 | 1.7500 TWD |
| 2022-08-09 | 1.8000 TWD |
| 2021-09-14 | 1.3500 TWD |
| 2020-07-23 | 1.0500 TWD |
| 2019-07-25 | 0.5281 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.