Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.054	14.054	13.707	14.004	14.004	131,356
2022-11-03	14.054	14.054	13.856	13.955	13.955	150,554
2022-11-02	13.955	14.251	13.955	14.054	14.054	260,851
2022-11-01	13.707	14.004	13.707	13.905	13.905	221,283
2022-10-31	13.559	13.757	13.559	13.608	13.608	72,952
2022-10-28	13.806	13.905	13.460	13.509	13.509	302,544
2022-10-27	13.509	13.856	13.509	13.856	13.856	165,919
2022-10-26	13.608	13.757	13.559	13.608	13.608	207,137
2022-10-25	13.905	14.004	13.608	13.707	13.707	212,190
2022-10-24	13.955	14.054	13.806	13.806	13.806	107,105
2022-10-21	13.955	13.955	13.707	13.707	13.707	136,409
2022-10-20	13.955	13.955	13.707	13.806	13.806	183,898
2022-10-19	14.251	14.301	13.955	14.004	14.004	214,210
2022-10-18	14.301	14.350	13.955	14.054	14.054	182,962
2022-10-17	14.004	14.103	13.658	14.103	14.103	228,387
2022-10-14	14.054	14.400	14.004	14.202	14.202	236,602
2022-10-13	14.449	14.449	13.658	13.707	13.707	447,832
2022-10-12	14.054	14.449	14.004	14.202	14.202	194,001
2022-10-11	14.746	14.796	14.054	14.054	14.054	364,839
2022-10-07	14.598	15.043	14.598	14.944	14.944	600,790
2022-10-06	14.548	14.647	14.350	14.499	14.499	182,381
2022-10-05	14.499	14.697	14.301	14.301	14.301	256,900
2022-10-04	14.449	14.548	14.301	14.400	14.400	319,294
2022-10-03	13.955	14.400	13.955	14.251	14.251	235,493
2022-09-30	13.608	14.153	13.559	14.103	14.103	243,512
2022-09-29	13.608	14.054	13.608	14.004	14.004	256,648
2022-09-28	14.054	14.054	13.361	13.361	13.361	590,190
2022-09-27	14.103	14.202	13.856	14.202	14.202	297,511
2022-09-26	14.647	14.647	13.905	14.054	14.054	577,963
2022-09-23	14.994	15.093	14.647	14.647	14.647	240,857
2022-09-22	14.895	15.043	14.647	14.994	14.994	241,491
2022-09-21	15.192	15.192	14.994	14.994	14.994	196,158
2022-09-20	15.439	15.439	15.142	15.241	15.241	197,083
2022-09-19	15.588	15.588	15.192	15.241	15.241	397,198
2022-09-16	15.835	15.835	15.637	15.637	15.637	323,437
2022-09-15	15.934	16.132	15.637	15.835	15.835	348,192
2022-09-14	15.588	16.033	15.489	15.934	15.934	296,056
2022-09-13	16.033	16.082	15.835	15.983	15.983	602,213
2022-09-12	15.340	16.132	15.192	16.033	16.033	1,790,776
2022-09-08	14.994	15.093	14.944	15.043	15.043	256,749
2022-09-07	15.093	15.093	14.895	14.895	14.895	289,345
2022-09-06	15.835	15.835	15.093	15.142	15.142	616,724
2022-09-05	16.231	16.330	15.687	15.736	15.736	645,560
2022-09-02	15.983	16.330	15.983	16.082	16.082	939,089
2022-09-01	16.033	16.082	15.785	15.884	15.884	343,544
2022-08-31	16.181	16.231	16.033	16.082	16.082	377,265
2022-08-30	15.785	16.181	15.785	16.082	16.082	594,130
2022-08-29	15.736	16.033	15.588	15.785	15.785	784,266
2022-08-26	16.280	16.330	15.983	16.033	16.033	533,960
2022-08-25	16.033	16.330	16.033	16.231	16.231	644,054
2022-08-24	16.033	16.231	15.934	15.934	15.934	392,048
2022-08-23	15.884	16.132	15.736	16.033	16.033	449,639
2022-08-22	16.132	16.330	16.082	16.082	16.082	361,732
2022-08-19	16.231	16.379	16.082	16.231	16.231	724,687
2022-08-18	15.835	16.280	15.736	16.132	16.132	888,215
2022-08-17	16.181	16.231	15.736	15.884	15.884	1,040,838
2022-08-16	16.181	16.528	16.033	16.082	16.082	1,712,654
2022-08-15	16.231	16.231	15.785	16.033	16.033	983,316
2022-08-12	15.983	16.181	15.884	15.934	15.934	1,352,758
2022-08-11	16.726	16.775	16.132	16.231	16.231	2,583,858

← NewerPage 17 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.