Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.600	34.050	33.550	33.650	32.275	3,232,889
2023-02-08	34.400	34.400	33.700	33.700	32.323	5,638,657
2023-02-07	34.550	34.550	34.250	34.300	32.898	3,034,302
2023-02-06	34.350	34.600	34.150	34.400	32.994	4,567,637
2023-02-03	34.400	34.600	34.250	34.400	32.994	5,279,235
2023-02-02	34.400	34.800	34.200	34.300	32.898	6,164,113
2023-02-01	34.200	34.500	34.200	34.250	32.850	4,465,402
2023-01-31	33.950	34.400	33.800	34.200	32.802	5,608,528
2023-01-30	33.350	33.950	33.250	33.950	32.562	5,313,209
2023-01-17	32.900	33.350	32.900	33.150	31.795	2,223,763
2023-01-16	32.900	33.000	32.800	32.900	31.555	1,962,461
2023-01-13	33.650	33.700	32.950	32.950	31.603	4,371,009
2023-01-12	33.900	33.900	33.600	33.650	32.275	2,835,693
2023-01-11	33.850	34.000	33.800	33.900	32.514	2,357,722
2023-01-10	33.900	33.950	33.750	33.850	32.466	2,949,153
2023-01-09	33.950	34.000	33.800	33.950	32.562	2,573,566
2023-01-06	34.000	34.000	33.800	33.950	32.562	2,240,236
2023-01-05	34.300	34.450	34.050	34.050	32.658	2,884,309
2023-01-04	34.700	34.800	34.300	34.300	32.898	4,269,303
2023-01-03	34.500	34.750	34.350	34.700	33.282	4,178,860
2022-12-30	34.100	34.700	34.100	34.500	33.090	9,262,105
2022-12-29	34.000	34.850	33.500	34.150	32.754	15,484,432
2022-12-28	34.000	34.250	33.850	34.250	32.850	5,527,208
2022-12-27	33.750	34.150	33.700	34.100	32.706	3,411,881
2022-12-26	33.700	34.100	33.650	33.750	32.370	3,503,720
2022-12-23	33.650	33.800	33.150	33.700	32.323	3,866,259
2022-12-22	33.850	34.150	33.700	33.700	32.323	3,311,346
2022-12-21	33.950	34.500	33.750	33.800	32.418	5,716,704
2022-12-20	34.600	34.850	33.700	33.950	32.562	10,329,978
2022-12-19	35.050	35.050	34.350	34.700	33.282	12,302,039
2022-12-16	35.000	35.350	34.850	35.300	33.857	16,413,864
2022-12-15	34.800	35.350	34.550	35.050	33.617	16,408,378
2022-12-14	34.350	34.950	34.250	34.850	33.426	13,843,932
2022-12-13	33.700	34.500	33.700	34.350	32.946	16,049,879
2022-12-12	33.650	34.050	33.400	33.700	32.323	9,252,666
2022-12-09	33.500	34.400	33.350	33.850	32.466	20,046,461
2022-12-08	33.950	33.950	33.200	33.400	32.035	17,118,276
2022-12-07	32.850	34.000	32.800	34.000	32.610	29,620,205
2022-12-06	32.500	33.150	32.400	32.800	31.459	9,921,605
2022-12-05	32.300	33.000	32.300	32.650	31.315	8,710,135
2022-12-02	31.950	32.400	31.950	32.300	30.980	9,110,890
2022-12-01	32.650	32.700	32.150	32.250	30.932	5,762,496
2022-11-30	31.900	32.550	31.900	32.550	31.220	8,953,904
2022-11-29	31.750	32.100	31.700	31.950	30.644	4,968,457
2022-11-28	31.700	31.850	31.400	31.650	30.356	2,906,428
2022-11-25	32.150	32.200	31.700	31.850	30.548	3,910,792
2022-11-24	32.000	32.450	32.000	32.200	30.884	6,988,779
2022-11-23	31.800	32.000	31.700	31.700	30.404	1,877,228
2022-11-22	31.800	32.100	31.650	31.750	30.452	3,225,157
2022-11-21	32.050	32.300	31.850	31.850	30.548	4,380,428
2022-11-18	31.400	32.250	31.000	32.250	30.932	8,718,170
2022-11-17	31.150	31.500	30.800	31.500	30.212	6,227,538
2022-11-16	32.150	32.150	31.050	31.200	29.925	7,532,462
2022-11-15	31.900	32.100	31.750	32.000	30.692	4,110,568
2022-11-14	31.900	32.300	31.800	32.000	30.692	4,621,206
2022-11-11	32.950	33.200	31.750	31.750	30.452	16,156,187
2022-11-10	32.250	32.350	31.650	31.850	30.548	5,925,432
2022-11-09	31.200	32.450	31.100	32.050	30.740	14,795,704
2022-11-08	30.600	31.550	30.500	30.850	29.589	7,130,137
2022-11-07	30.450	30.600	29.950	30.550	29.301	4,516,581

← NewerPage 16 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.