Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14.400	14.449	14.301	14.350	14.350	92,650
2023-02-08	14.449	14.499	14.301	14.301	14.301	150,072
2023-02-07	14.449	14.449	14.301	14.400	14.400	109,227
2023-02-06	14.350	14.449	14.301	14.400	14.400	145,611
2023-02-03	14.499	14.499	14.301	14.350	14.350	64,782
2023-02-02	14.202	14.548	14.202	14.400	14.400	337,709
2023-02-01	14.103	14.251	14.103	14.202	14.202	162,709
2023-01-31	14.004	14.202	14.004	14.103	14.103	148,534
2023-01-30	14.004	14.103	13.856	13.955	13.955	161,860
2023-01-17	13.856	13.955	13.856	13.856	13.856	73,761
2023-01-16	13.856	13.905	13.856	13.856	13.856	120,240
2023-01-13	13.955	14.004	13.856	13.856	13.856	161,033
2023-01-12	14.054	14.103	13.905	13.905	13.905	131,355
2023-01-11	14.251	14.251	14.004	14.004	14.004	184,909
2023-01-10	14.153	14.301	14.153	14.251	14.251	88,019
2023-01-09	14.202	14.350	14.153	14.202	14.202	140,539
2023-01-06	14.054	14.153	14.004	14.103	14.103	67,851
2023-01-05	14.202	14.251	14.054	14.054	14.054	81,847
2023-01-04	13.955	14.202	13.955	14.054	14.054	108,800
2023-01-03	13.955	14.054	13.905	14.004	14.004	169,751
2022-12-30	14.251	14.301	13.955	13.955	13.955	104,152
2022-12-29	14.054	14.054	13.905	13.955	13.955	132,372
2022-12-28	14.054	14.251	14.004	14.054	14.054	121,393
2022-12-27	14.449	14.499	14.103	14.103	14.103	127,314
2022-12-26	14.153	14.350	14.153	14.202	14.202	70,984
2022-12-23	13.955	14.251	13.955	14.153	14.153	118,270
2022-12-22	14.202	14.251	14.054	14.103	14.103	95,991
2022-12-21	14.103	14.251	14.054	14.054	14.054	148,018
2022-12-20	14.350	14.548	14.004	14.004	14.004	287,972
2022-12-19	14.548	14.548	14.350	14.350	14.350	169,761
2022-12-16	14.598	14.697	14.499	14.499	14.499	217,927
2022-12-15	14.746	14.796	14.697	14.697	14.697	133,750
2022-12-14	14.598	14.845	14.598	14.746	14.746	159,913
2022-12-13	14.697	14.697	14.548	14.548	14.548	158,707
2022-12-12	14.746	14.746	14.449	14.548	14.548	398,309
2022-12-09	15.043	15.093	14.746	14.746	14.746	312,401
2022-12-08	14.944	14.994	14.895	14.994	14.994	176,987
2022-12-07	14.944	15.340	14.895	14.994	14.994	567,999
2022-12-06	15.192	15.439	14.994	14.994	14.994	351,772
2022-12-05	15.439	15.835	15.142	15.241	15.241	651,725
2022-12-02	14.944	15.934	14.944	15.390	15.390	2,741,532
2022-12-01	14.944	15.043	14.697	14.845	14.845	479,602
2022-11-30	14.895	15.142	14.697	14.796	14.796	671,932
2022-11-29	14.103	15.142	14.004	14.796	14.796	1,856,189
2022-11-28	13.905	14.004	13.806	13.955	13.955	166,795
2022-11-25	14.004	14.153	13.905	13.905	13.905	191,010
2022-11-24	14.054	14.054	13.905	14.004	14.004	176,209
2022-11-23	14.004	14.054	13.905	13.905	13.905	145,703
2022-11-22	14.004	14.054	13.856	13.955	13.955	214,245
2022-11-21	14.301	14.301	14.004	14.004	14.004	133,486
2022-11-18	14.449	14.598	14.153	14.153	14.153	258,679
2022-11-17	14.103	14.697	14.103	14.400	14.400	636,568
2022-11-16	14.153	14.251	14.054	14.103	14.103	206,197
2022-11-15	14.153	14.251	14.054	14.153	14.153	321,345
2022-11-14	14.054	14.251	14.054	14.153	14.153	204,105
2022-11-11	14.449	14.449	14.004	14.054	14.054	353,939
2022-11-10	14.153	14.350	14.103	14.202	14.202	143,481
2022-11-09	14.251	14.400	14.153	14.251	14.251	347,586
2022-11-08	14.103	14.301	14.103	14.153	14.153	259,699
2022-11-07	14.054	14.251	14.054	14.103	14.103	264,884

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.