Tatung Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.800	30.950	30.550	30.750	29.493	7,211,272
2022-02-15	30.000	30.650	30.000	30.450	29.205	8,154,578
2022-02-14	30.650	30.700	29.900	29.950	28.726	9,607,275
2022-02-11	30.550	31.000	30.500	30.900	29.637	8,158,852
2022-02-10	30.750	30.900	30.400	30.800	29.541	9,498,857
2022-02-09	30.600	30.800	30.450	30.800	29.541	8,939,344
2022-02-08	29.800	30.600	29.700	30.500	29.253	12,095,313
2022-02-07	29.000	29.750	28.900	29.700	28.486	9,789,515
2022-01-26	28.300	29.000	28.300	28.700	27.527	15,907,900
2022-01-25	29.050	29.300	28.200	28.250	27.095	17,232,613
2022-01-24	29.400	29.500	28.500	29.350	28.150	12,382,675
2022-01-21	30.000	30.250	29.550	29.550	28.342	10,029,511
2022-01-20	30.050	30.250	29.950	30.000	28.774	7,034,546
2022-01-19	30.150	30.250	29.700	29.850	28.630	9,448,967
2022-01-18	30.200	30.600	30.100	30.300	29.061	7,950,472
2022-01-17	29.750	30.350	29.350	30.200	28.966	14,176,883
2022-01-14	30.600	30.700	29.700	29.850	28.630	17,549,356
2022-01-13	31.350	31.400	30.600	30.700	29.445	10,407,330
2022-01-12	30.650	31.150	30.650	31.050	29.781	17,108,768
2022-01-11	31.050	31.250	30.250	30.350	29.109	21,728,193
2022-01-10	31.500	31.700	31.100	31.150	29.877	8,107,888
2022-01-07	32.000	32.150	31.050	31.500	30.212	21,217,316
2022-01-06	31.650	32.150	31.600	32.150	30.836	11,282,855
2022-01-05	32.250	32.400	31.800	31.800	30.500	13,053,982
2022-01-04	32.800	32.800	32.100	32.400	31.076	22,639,498
2022-01-03	32.700	33.300	32.500	32.800	31.459	29,673,405
2021-12-30	32.600	32.600	32.300	32.600	31.267	16,384,291
2021-12-29	32.250	32.600	32.100	32.400	31.076	15,834,610
2021-12-28	32.500	32.600	32.200	32.250	30.932	23,027,249
2021-12-27	31.700	32.450	31.700	32.300	30.980	33,653,592
2021-12-24	31.750	31.950	31.550	31.600	30.308	13,377,306
2021-12-23	31.750	32.100	31.450	31.650	30.356	22,835,407
2021-12-22	31.950	32.200	31.200	31.750	30.452	41,833,899
2021-12-21	31.800	32.000	30.950	31.750	30.452	52,935,936
2021-12-20	31.950	32.450	31.800	32.150	30.836	27,303,171
2021-12-17	31.900	32.150	31.700	31.900	30.596	23,293,830
2021-12-16	32.000	32.150	31.500	31.550	30.260	30,958,918
2021-12-15	31.950	32.350	31.150	31.400	30.117	48,161,080
2021-12-14	31.600	33.700	31.550	31.900	30.596	174,092,881
2021-12-13	30.850	31.500	30.500	31.500	30.212	83,942,461
2021-12-10	32.250	32.250	30.350	30.450	29.205	146,025,783
2021-12-09	32.400	33.550	32.400	32.850	31.507	78,269,939
2021-12-08	34.650	34.800	33.900	33.900	32.514	48,280,391
2021-12-07	34.600	35.450	34.350	34.450	33.042	68,924,867
2021-12-06	34.300	34.500	34.100	34.150	32.754	16,662,465
2021-12-03	34.350	35.000	34.300	34.600	33.186	28,861,281
2021-12-02	35.000	35.500	33.900	34.000	32.610	46,434,316
2021-12-01	35.600	35.750	35.050	35.050	33.617	49,810,862
2021-11-30	35.650	36.000	35.150	35.600	34.145	76,223,196
2021-11-29	35.000	35.500	34.600	35.000	33.569	39,654,302
2021-11-26	36.750	36.750	35.500	35.600	34.145	63,404,800
2021-11-25	38.000	38.450	36.550	36.700	35.200	57,341,455
2021-11-24	38.350	38.500	36.950	37.600	36.063	62,713,857
2021-11-23	38.450	39.900	37.400	37.750	36.207	90,924,236
2021-11-22	38.800	39.500	37.900	38.500	36.926	96,456,683
2021-11-19	36.950	39.400	36.500	38.850	37.262	213,107,078
2021-11-18	34.800	36.300	34.500	36.200	34.720	129,502,708
2021-11-17	33.450	34.800	33.200	34.800	33.378	71,317,716
2021-11-16	31.950	33.450	31.900	33.050	31.699	61,172,036
2021-11-15	32.400	32.400	31.200	31.650	30.356	58,654,570

← NewerPage 20 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.