Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.350	35.600	34.800	35.300	33.857	14,112,232
2022-05-16	34.300	35.350	34.200	35.300	33.857	27,668,715
2022-05-13	33.300	34.000	33.200	33.950	32.562	8,421,323
2022-05-12	32.400	33.400	32.300	33.200	31.843	9,599,774
2022-05-11	32.550	32.950	31.300	32.800	31.459	16,273,686
2022-05-10	32.450	32.900	32.350	32.700	31.363	7,272,712
2022-05-09	34.100	34.100	33.000	33.000	31.651	13,061,948
2022-05-06	34.450	34.800	34.000	34.100	32.706	11,452,761
2022-05-05	35.400	35.400	34.700	34.950	33.521	13,811,735
2022-05-04	34.350	35.550	34.300	35.050	33.617	24,063,370
2022-05-03	33.450	34.350	33.350	34.300	32.898	10,983,900
2022-04-29	33.650	34.100	33.450	33.550	32.179	8,847,825
2022-04-28	33.500	33.750	33.300	33.450	32.083	6,163,753
2022-04-27	33.500	33.650	33.150	33.300	31.939	8,687,266
2022-04-26	33.800	33.800	33.300	33.700	32.323	7,717,705
2022-04-25	33.550	33.650	33.350	33.550	32.179	8,979,638
2022-04-22	33.450	34.000	33.300	33.850	32.466	7,150,878
2022-04-21	34.000	34.200	33.400	33.500	32.131	11,238,121
2022-04-20	34.000	34.200	33.600	33.950	32.562	8,851,156
2022-04-19	34.150	34.350	33.500	33.850	32.466	9,595,884
2022-04-18	34.100	34.450	33.800	33.900	32.514	6,853,425
2022-04-15	34.800	35.150	34.050	34.100	32.706	13,135,029
2022-04-14	35.000	35.550	34.800	34.800	33.378	11,686,297
2022-04-13	35.300	35.500	34.850	34.900	33.473	12,336,728
2022-04-12	35.500	35.800	35.250	35.250	33.809	7,847,422
2022-04-11	35.500	35.900	35.050	35.550	34.097	14,225,216
2022-04-08	35.050	35.500	34.700	35.400	33.953	16,055,577
2022-04-07	35.550	35.900	34.800	34.900	33.473	21,098,967
2022-04-06	36.000	36.500	35.600	35.900	34.433	18,884,252
2022-04-01	35.350	36.300	35.300	36.250	34.768	16,730,115
2022-03-31	36.200	36.750	35.700	35.750	34.289	17,347,438
2022-03-30	36.700	36.950	36.000	36.150	34.672	22,814,949
2022-03-29	35.550	36.700	35.450	36.500	35.008	30,724,491
2022-03-28	36.650	36.650	35.200	35.200	33.761	31,857,754
2022-03-25	36.400	36.900	36.100	36.900	35.392	32,251,023
2022-03-24	35.950	36.650	35.600	36.400	34.912	42,078,955
2022-03-23	35.000	36.450	34.800	36.200	34.720	69,498,257
2022-03-22	33.200	35.000	33.150	35.000	33.569	56,141,676
2022-03-21	35.100	35.150	33.000	33.200	31.843	93,316,774
2022-03-18	34.750	36.200	34.650	34.800	33.378	163,408,751
2022-03-17	34.200	34.800	33.500	34.550	33.138	76,501,284
2022-03-16	32.750	34.100	32.400	33.900	32.514	68,681,551
2022-03-15	32.450	32.800	32.200	32.350	31.028	21,573,383
2022-03-14	32.050	32.800	31.850	32.750	31.411	23,655,225
2022-03-11	32.050	32.500	31.900	32.050	30.740	17,592,629
2022-03-10	32.200	32.250	31.550	31.950	30.644	20,708,877
2022-03-09	32.050	32.200	31.600	31.900	30.596	16,405,515
2022-03-08	31.250	32.100	31.150	31.900	30.596	22,394,005
2022-03-07	32.450	32.450	31.300	31.600	30.308	24,570,162
2022-03-04	32.550	32.950	32.250	32.750	31.411	17,522,481
2022-03-03	32.450	33.100	32.250	32.450	31.124	30,817,865
2022-03-02	32.250	32.800	31.950	32.250	30.932	15,519,309
2022-03-01	31.350	32.600	31.350	32.550	31.220	28,416,023
2022-02-25	30.900	31.400	30.800	31.250	29.973	11,978,589
2022-02-24	31.300	31.400	30.300	30.450	29.205	17,091,956
2022-02-23	31.950	32.000	31.350	31.450	30.165	13,770,186
2022-02-22	31.800	32.050	31.550	31.750	30.452	18,656,610
2022-02-21	31.650	32.150	31.550	31.850	30.548	27,569,945
2022-02-18	31.700	31.950	31.250	31.350	30.069	18,174,212
2022-02-17	30.850	31.950	30.800	31.950	30.644	30,807,031

← NewerPage 19 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.