Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.550	30.550	29.700	30.300	29.061	6,573,125
2022-11-03	31.150	31.200	30.500	30.500	29.253	5,279,287
2022-11-02	31.200	31.500	31.000	31.050	29.781	3,583,637
2022-11-01	31.150	31.500	31.100	31.300	30.021	3,162,265
2022-10-31	30.800	31.400	30.750	31.300	30.021	4,116,077
2022-10-28	31.250	31.400	30.750	30.800	29.541	4,143,292
2022-10-27	31.450	31.600	31.200	31.200	29.925	4,845,432
2022-10-26	31.800	31.800	31.250	31.250	29.973	3,930,131
2022-10-25	31.800	31.950	31.350	31.700	30.404	4,830,761
2022-10-24	32.500	32.500	31.600	31.800	30.500	6,006,920
2022-10-21	32.000	32.700	31.850	32.450	31.124	4,412,529
2022-10-20	31.600	32.200	31.300	32.200	30.884	6,506,743
2022-10-19	31.800	31.850	31.550	31.750	30.452	5,094,035
2022-10-18	32.050	32.100	31.600	31.750	30.452	5,274,211
2022-10-17	32.000	32.000	31.100	31.800	30.500	5,894,080
2022-10-14	32.250	32.300	31.950	32.250	30.932	7,127,895
2022-10-13	32.850	32.850	31.900	31.950	30.644	8,803,682
2022-10-12	32.700	33.000	32.500	32.800	31.459	7,608,484
2022-10-11	32.650	33.100	32.150	32.800	31.459	5,809,622
2022-10-07	33.000	33.150	32.750	32.900	31.555	2,009,585
2022-10-06	33.150	33.250	32.950	33.050	31.699	2,000,918
2022-10-05	33.100	33.400	32.850	33.050	31.699	5,369,794
2022-10-04	32.000	33.150	32.000	32.950	31.603	6,750,695
2022-10-03	31.400	31.900	31.400	31.850	30.548	3,347,260
2022-09-30	31.400	31.850	30.400	31.800	30.500	9,756,668
2022-09-29	32.150	32.300	31.650	31.750	30.452	6,129,394
2022-09-28	32.700	32.700	31.850	32.100	30.788	11,482,270
2022-09-27	32.600	33.050	31.800	32.900	31.555	9,121,957
2022-09-26	32.850	32.850	31.150	32.650	31.315	18,701,667
2022-09-23	32.900	33.200	32.850	32.850	31.507	3,575,154
2022-09-22	32.850	32.950	32.700	32.850	31.507	5,206,575
2022-09-21	33.200	33.200	32.850	32.850	31.507	6,381,160
2022-09-20	32.850	33.200	32.850	33.100	31.747	4,078,018
2022-09-19	33.000	33.150	32.750	32.850	31.507	7,501,325
2022-09-16	32.700	32.950	32.600	32.950	31.603	8,620,433
2022-09-15	32.700	33.100	32.700	32.850	31.507	7,414,203
2022-09-14	32.500	32.800	32.300	32.600	31.267	6,562,277
2022-09-13	32.950	33.000	32.500	32.800	31.459	5,801,849
2022-09-12	33.250	33.250	32.650	32.700	31.363	10,319,084
2022-09-08	33.150	33.150	32.900	32.950	31.603	4,581,974
2022-09-07	33.100	33.400	32.900	32.950	31.603	6,387,663
2022-09-06	33.950	34.000	32.900	33.300	31.939	16,743,113
2022-09-05	34.150	34.200	33.750	33.800	32.418	4,970,569
2022-09-02	34.500	34.650	34.050	34.100	32.706	4,972,247
2022-09-01	34.400	34.700	34.250	34.350	32.946	5,250,384
2022-08-31	34.300	34.550	34.050	34.500	33.090	6,748,069
2022-08-30	35.900	36.550	34.250	34.300	32.898	45,359,516
2022-08-29	34.000	35.350	33.850	35.150	33.713	15,360,452
2022-08-26	34.900	34.900	34.550	34.550	33.138	2,683,847
2022-08-25	35.000	35.050	34.500	34.850	33.426	6,853,824
2022-08-24	34.200	34.850	34.100	34.650	33.234	8,545,793
2022-08-23	33.900	34.250	33.700	34.150	32.754	6,190,812
2022-08-22	34.300	34.550	33.950	34.050	32.658	4,315,850
2022-08-19	35.500	35.500	34.300	34.400	32.994	24,608,914
2022-08-18	35.600	36.000	34.900	35.400	33.953	24,415,962
2022-08-17	34.950	36.000	34.950	35.600	34.145	32,934,600
2022-08-16	34.400	35.100	34.300	34.950	33.521	16,710,144
2022-08-15	35.000	35.050	34.250	34.500	33.090	12,276,644
2022-08-12	33.750	34.850	33.750	34.600	33.186	18,450,121
2022-08-11	33.500	33.750	33.300	33.450	32.083	5,138,658

← NewerPage 17 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.