Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.200	37.400	34.150	37.400	35.871	82,576,133
2023-05-11	33.600	34.750	33.600	34.000	32.610	23,201,140
2023-05-10	33.400	33.650	33.100	33.600	32.227	6,070,140
2023-05-09	34.500	34.500	33.600	33.600	32.227	11,364,535
2023-05-08	33.550	34.500	33.550	34.350	32.946	23,022,444
2023-05-05	33.700	33.800	33.350	33.400	32.035	3,065,125
2023-05-04	33.450	33.850	33.300	33.700	32.323	5,755,856
2023-05-03	33.650	33.900	33.300	33.400	32.035	5,946,791
2023-05-02	32.900	33.900	32.750	33.650	32.275	10,472,096
2023-04-28	32.800	32.900	32.600	32.600	31.267	1,972,124
2023-04-27	32.850	32.850	32.450	32.550	31.220	2,057,604
2023-04-26	32.400	32.800	32.250	32.800	31.459	1,941,822
2023-04-25	33.050	33.400	32.350	32.350	31.028	5,591,784
2023-04-24	32.300	32.800	32.300	32.800	31.459	1,962,919
2023-04-21	32.850	32.950	32.350	32.350	31.028	4,993,462
2023-04-20	33.050	33.050	32.600	32.850	31.507	4,035,649
2023-04-19	33.400	33.450	32.850	32.900	31.555	4,463,969
2023-04-18	33.700	33.750	33.200	33.300	31.939	4,166,722
2023-04-17	33.500	33.850	33.300	33.600	32.227	5,462,814
2023-04-14	33.600	33.700	33.300	33.400	32.035	3,837,411
2023-04-13	33.850	34.150	33.500	33.550	32.179	7,433,445
2023-04-12	33.400	33.900	33.400	33.800	32.418	11,073,474
2023-04-11	33.350	33.600	33.050	33.250	31.891	6,040,040
2023-04-10	33.150	33.250	32.950	33.200	31.843	3,273,052
2023-04-07	32.900	33.250	32.900	32.950	31.603	3,064,453
2023-04-06	32.900	33.100	32.650	32.850	31.507	4,525,056
2023-03-31	33.300	33.300	32.900	33.000	31.651	5,046,896
2023-03-30	33.450	33.600	33.050	33.150	31.795	6,664,245
2023-03-29	34.500	34.650	33.400	33.450	32.083	22,927,723
2023-03-28	33.350	34.450	32.900	34.300	32.898	17,453,015
2023-03-27	33.050	33.450	33.050	33.250	31.891	5,549,672
2023-03-24	32.600	33.200	32.500	32.850	31.507	5,870,989
2023-03-23	32.500	32.750	32.350	32.500	31.172	3,576,324
2023-03-22	32.650	32.750	32.400	32.450	31.124	3,279,690
2023-03-21	32.450	32.800	32.400	32.500	31.172	3,520,527
2023-03-20	32.350	32.500	31.950	32.250	30.932	3,414,414
2023-03-17	32.100	32.500	31.850	32.350	31.028	8,058,618
2023-03-16	32.500	32.500	31.850	31.950	30.644	8,281,288
2023-03-15	33.000	33.250	32.600	32.600	31.267	6,939,095
2023-03-14	32.950	33.250	32.950	33.000	31.651	5,407,038
2023-03-13	32.950	33.300	32.400	33.200	31.843	8,881,150
2023-03-10	33.700	33.700	33.100	33.150	31.795	13,592,278
2023-03-09	34.700	34.750	34.100	34.150	32.754	7,874,099
2023-03-08	34.000	34.950	34.000	34.600	33.186	20,608,945
2023-03-07	34.000	34.450	33.950	34.250	32.850	10,078,896
2023-03-06	33.400	34.050	33.300	33.900	32.514	6,993,940
2023-03-03	33.350	33.400	33.150	33.150	31.795	3,577,695
2023-03-02	33.250	33.400	33.000	33.300	31.939	3,648,789
2023-03-01	33.350	33.500	33.150	33.200	31.843	4,194,334
2023-02-24	34.000	34.000	33.450	33.500	32.131	4,573,254
2023-02-23	33.950	33.950	33.700	33.800	32.418	3,840,120
2023-02-22	34.000	34.250	33.800	33.800	32.418	4,693,619
2023-02-21	34.350	34.550	34.150	34.200	32.802	8,443,448
2023-02-20	34.100	34.450	34.000	34.150	32.754	4,689,814
2023-02-17	33.950	34.100	33.850	34.050	32.658	2,481,577
2023-02-16	34.150	34.250	34.000	34.000	32.610	3,971,133
2023-02-15	33.550	34.600	33.550	34.150	32.754	12,010,030
2023-02-14	33.300	33.650	33.300	33.450	32.083	2,087,188
2023-02-13	33.100	33.400	33.050	33.250	31.891	2,423,192
2023-02-10	33.650	33.650	33.100	33.200	31.843	4,387,625

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	3.1053 TWD
2025-06-12	0.4750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.