Tatung System Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	52.100	52.600	48.000	48.050	38.759	2,455,490
2023-05-10	47.900	53.000	47.900	53.000	42.752	2,858,900
2023-05-09	52.000	54.600	49.300	49.400	39.848	4,757,300
2023-05-08	54.500	55.700	51.300	51.500	41.542	4,774,250
2023-05-05	54.600	56.500	53.500	54.400	43.881	6,848,930
2023-05-04	47.100	51.700	45.500	51.700	41.703	3,457,800
2023-05-03	45.900	49.500	45.250	47.000	37.912	1,589,910
2023-05-02	47.200	48.450	46.250	46.700	37.670	3,222,760
2023-04-28	42.200	45.050	41.650	44.050	35.532	2,056,600
2023-04-27	41.950	42.000	41.250	41.600	33.556	170,630
2023-04-26	41.450	42.400	41.350	41.600	33.556	446,350
2023-04-25	42.250	42.400	40.850	41.300	33.314	331,090
2023-04-24	40.150	42.400	40.150	42.150	34.000	575,170
2023-04-21	40.900	41.000	39.500	40.150	32.386	192,100
2023-04-20	40.600	41.950	40.600	40.700	32.830	250,860
2023-04-19	40.850	40.900	39.900	40.550	32.709	172,890
2023-04-18	41.050	41.750	41.000	41.000	33.072	120,910
2023-04-17	41.000	41.500	40.250	41.000	33.072	359,340
2023-04-14	39.900	41.250	39.900	40.650	32.790	101,700
2023-04-13	39.900	40.000	39.850	39.850	32.144	155,940
2023-04-12	40.100	40.200	39.900	40.100	32.346	144,640
2023-04-11	40.100	40.550	40.000	40.100	32.346	64,410
2023-04-10	40.000	40.300	39.500	40.100	32.346	132,210
2023-04-07	40.500	40.800	39.950	39.950	32.225	84,750
2023-04-06	40.200	41.350	39.600	40.600	32.749	125,430
2023-03-31	39.400	39.850	39.250	39.850	32.144	39,550
2023-03-30	39.600	40.000	39.550	39.850	32.144	138,990
2023-03-29	39.400	39.900	39.400	39.550	31.902	45,200
2023-03-28	40.100	40.800	39.700	39.850	32.144	120,910
2023-03-27	40.700	40.800	40.050	40.200	32.427	151,420
2023-03-24	41.950	42.000	40.400	40.500	32.669	361,600
2023-03-23	40.450	42.450	40.450	41.250	33.274	871,230
2023-03-22	40.350	40.500	40.250	40.250	32.467	94,920
2023-03-21	40.500	42.600	39.850	40.050	32.306	787,610
2023-03-20	39.000	41.000	39.000	39.800	32.104	394,370
2023-03-17	38.000	38.800	37.850	38.800	31.297	141,250
2023-03-16	38.400	38.850	37.650	37.750	30.450	230,520
2023-03-15	39.800	40.550	37.600	38.400	30.975	447,480
2023-03-14	41.000	41.500	39.300	39.400	31.781	423,750
2023-03-13	41.000	42.100	40.000	40.950	33.032	531,100
2023-03-10	40.400	43.200	40.150	40.900	32.991	1,250,910
2023-03-09	41.900	42.450	40.000	40.600	32.749	1,716,470
2023-03-08	39.400	42.450	39.400	41.900	33.798	4,617,180
2023-03-07	39.000	39.000	38.600	38.600	31.136	28,250
2023-03-06	39.400	39.400	39.000	39.000	31.459	68,930
2023-03-03	39.050	39.600	39.000	39.350	31.741	53,110
2023-03-02	38.600	39.950	38.600	39.000	31.459	111,870
2023-03-01	38.200	39.000	38.200	39.000	31.459	48,590
2023-02-24	38.400	40.000	38.400	38.450	31.015	253,120
2023-02-23	38.250	38.250	38.050	38.200	30.813	59,890
2023-02-22	38.450	38.450	38.000	38.000	30.652	27,120
2023-02-21	38.300	38.300	38.250	38.300	30.894	19,210
2023-02-20	38.300	38.400	38.000	38.000	30.652	42,940
2023-02-17	38.600	38.600	38.100	38.300	30.894	19,210
2023-02-16	38.100	38.200	37.950	38.000	30.652	9,040
2023-02-15	38.650	38.850	37.950	37.950	30.612	53,110
2023-02-14	38.750	38.750	38.600	38.650	31.176	38,420
2023-02-13	38.300	38.500	37.850	38.500	31.055	44,070
2023-02-10	38.000	38.500	37.800	38.050	30.692	67,800
2023-02-09	38.250	38.250	38.000	38.050	30.692	54,240

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.