Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33.650	33.800	33.100	33.100	31.747	5,248,416
2022-08-09	33.500	34.200	33.450	33.700	32.323	12,026,988
2022-08-08	33.150	33.500	33.150	33.500	32.131	2,492,672
2022-08-05	33.250	33.600	33.200	33.350	31.987	6,488,677
2022-08-04	33.200	33.300	32.850	33.050	31.699	8,153,265
2022-08-03	33.650	33.800	33.200	33.200	31.843	6,026,794
2022-08-02	34.000	34.150	33.300	33.600	32.227	10,589,750
2022-08-01	34.800	34.800	34.150	34.200	32.802	5,489,229
2022-07-29	34.850	34.950	34.700	34.800	33.378	2,655,275
2022-07-28	35.550	35.600	34.800	34.800	33.378	7,113,590
2022-07-27	35.600	35.600	35.250	35.450	34.001	2,901,316
2022-07-26	35.500	35.850	35.350	35.600	34.145	10,424,977
2022-07-25	35.600	35.750	35.450	35.550	34.097	5,898,857
2022-07-22	35.700	35.800	35.350	35.600	34.145	7,711,291
2022-07-21	35.650	35.750	35.150	35.700	34.241	12,050,602
2022-07-20	36.000	36.100	35.650	35.650	34.193	8,156,418
2022-07-19	35.000	36.200	35.000	35.850	34.385	24,695,632
2022-07-18	35.000	35.500	34.700	35.150	33.713	9,362,885
2022-07-15	34.300	35.450	34.150	35.000	33.569	16,721,552
2022-07-14	33.850	34.400	33.700	34.400	32.994	10,316,296
2022-07-13	32.850	34.550	32.750	34.200	32.802	19,924,768
2022-07-12	32.750	32.750	32.050	32.400	31.076	9,342,620
2022-07-11	33.050	33.250	32.850	32.850	31.507	4,016,464
2022-07-08	33.250	33.550	33.000	33.150	31.795	8,146,452
2022-07-07	33.150	33.500	32.450	33.400	32.035	9,999,590
2022-07-06	33.550	33.650	33.100	33.100	31.747	5,790,729
2022-07-05	33.500	33.750	33.150	33.700	32.323	6,382,626
2022-07-04	32.400	33.750	32.100	33.700	32.323	11,380,808
2022-07-01	33.900	34.050	32.400	32.450	31.124	21,414,919
2022-06-30	34.250	34.450	33.750	33.900	32.514	10,778,776
2022-06-29	34.050	34.450	33.850	34.400	32.994	4,018,759
2022-06-28	34.100	34.700	33.850	34.100	32.706	6,529,240
2022-06-27	34.200	34.450	34.050	34.050	32.658	4,481,603
2022-06-24	34.050	34.400	33.900	34.050	32.658	4,919,882
2022-06-23	34.250	34.500	33.650	33.800	32.418	7,437,549
2022-06-22	34.200	34.300	33.400	34.050	32.658	14,958,596
2022-06-21	34.250	34.350	34.100	34.150	32.754	5,469,521
2022-06-20	34.200	34.450	33.950	34.000	32.610	8,042,472
2022-06-17	33.800	34.500	33.750	34.350	32.946	9,891,186
2022-06-16	36.700	36.700	33.850	34.200	32.802	52,462,200
2022-06-15	35.950	37.000	35.950	36.700	35.200	29,587,131
2022-06-14	36.000	36.250	35.450	35.850	34.385	8,872,826
2022-06-13	36.000	36.400	35.700	36.150	34.672	9,317,335
2022-06-10	36.450	36.700	36.200	36.300	34.816	7,713,985
2022-06-09	36.450	36.650	36.200	36.500	35.008	7,380,009
2022-06-08	36.300	36.550	36.100	36.450	34.960	13,131,510
2022-06-07	35.750	36.200	35.600	36.200	34.720	9,280,447
2022-06-06	35.200	35.750	35.150	35.750	34.289	6,646,972
2022-06-02	35.350	35.350	34.900	35.000	33.569	6,577,747
2022-06-01	35.350	35.650	35.200	35.450	34.001	3,935,993
2022-05-31	36.100	36.450	35.200	35.300	33.857	16,212,285
2022-05-30	36.150	36.300	35.900	35.900	34.433	4,800,272
2022-05-27	36.250	36.500	35.850	36.100	34.624	8,206,854
2022-05-26	36.250	36.300	35.650	36.150	34.672	8,190,217
2022-05-25	36.200	36.350	35.650	36.200	34.720	10,237,302
2022-05-24	35.550	36.300	35.350	36.100	34.624	18,789,060
2022-05-23	36.150	36.900	35.100	35.350	33.905	27,384,133
2022-05-20	35.700	36.250	35.600	36.000	34.528	23,189,397
2022-05-19	35.000	35.600	34.850	35.600	34.145	11,823,323
2022-05-18	35.150	35.600	35.150	35.350	33.905	11,106,889

← NewerPage 18 of 21 · 1,216 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.