Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.934	17.221	15.884	16.676	16.676	9,279,789
2022-08-09	15.785	16.528	15.439	16.132	16.132	6,498,161
2022-08-08	14.647	16.181	14.449	15.934	15.934	6,832,719
2022-08-05	14.103	14.994	14.103	14.746	14.746	1,642,951
2022-08-04	14.103	14.251	13.608	14.004	14.004	248,564
2022-08-03	14.548	14.548	14.004	14.153	14.153	208,653
2022-08-02	14.647	14.647	14.301	14.350	14.350	253,960
2022-08-01	14.499	14.845	14.449	14.697	14.697	368,807
2022-07-29	14.449	14.499	14.301	14.449	14.449	144,591
2022-07-28	14.548	14.548	14.251	14.251	14.251	202,337
2022-07-27	14.301	14.598	14.251	14.499	14.499	374,967
2022-07-26	14.746	14.746	14.103	14.153	14.153	281,940
2022-07-25	14.251	14.449	14.153	14.449	14.449	225,330
2022-07-22	14.449	14.548	14.251	14.251	14.251	437,722
2022-07-21	14.251	14.400	14.054	14.350	14.350	291,160
2022-07-20	14.350	14.746	14.103	14.103	14.103	513,526
2022-07-19	14.251	14.400	14.202	14.350	14.350	230,378
2022-07-18	14.054	14.449	14.054	14.251	14.251	295,490
2022-07-15	14.004	14.202	14.004	14.153	14.153	315,318
2022-07-14	13.707	14.202	13.658	14.103	14.103	365,792
2022-07-13	13.658	14.004	13.658	13.806	13.806	306,158
2022-07-12	13.905	13.905	13.311	13.361	13.361	544,252
2022-07-11	14.301	14.301	13.856	13.905	13.905	237,611
2022-07-08	14.153	14.598	14.004	14.103	14.103	1,170,072
2022-07-07	13.460	14.004	13.262	13.905	13.905	717,536
2022-07-06	13.856	13.955	13.311	13.361	13.361	522,389
2022-07-05	13.658	13.955	13.608	13.856	13.856	433,472
2022-07-04	13.410	14.004	13.361	13.361	13.361	458,733
2022-07-01	14.548	14.598	13.559	13.608	13.608	1,011,565
2022-06-30	14.944	14.944	14.400	14.548	14.548	481,245
2022-06-29	15.043	15.192	14.796	14.895	14.895	420,388
2022-06-28	15.142	15.241	14.845	14.944	14.944	413,394
2022-06-27	15.043	15.390	14.944	15.142	15.142	576,953
2022-06-24	14.845	15.192	14.746	14.845	14.845	373,877
2022-06-23	14.895	14.994	14.449	14.647	14.647	342,796
2022-06-22	15.192	15.241	14.647	14.796	14.796	308,179
2022-06-21	14.746	15.241	14.598	15.241	15.241	442,566
2022-06-20	15.291	15.291	14.499	14.548	14.548	614,346
2022-06-17	15.142	15.291	14.895	15.241	15.241	642,650
2022-06-16	15.736	15.835	15.241	15.291	15.291	575,972
2022-06-15	15.439	15.835	15.439	15.439	15.439	387,805
2022-06-14	15.340	16.082	15.340	15.489	15.489	1,120,248
2022-06-13	15.835	15.835	15.439	15.439	15.439	562,301
2022-06-10	16.231	16.231	15.983	15.983	15.983	580,489
2022-06-09	16.280	16.379	16.082	16.280	16.280	715,381
2022-06-08	16.429	16.825	16.280	16.280	16.280	3,875,173
2022-06-07	16.082	16.676	15.934	16.528	16.528	9,174,505
2022-06-06	15.983	16.181	15.835	16.082	16.082	241,493
2022-06-02	16.033	16.132	15.934	15.983	15.983	189,959
2022-06-01	16.132	16.330	16.082	16.082	16.082	387,094
2022-05-31	16.132	16.379	16.082	16.132	16.132	602,375
2022-05-30	15.934	16.132	15.934	15.983	15.983	339,302
2022-05-27	15.884	15.934	15.637	15.736	15.736	280,898
2022-05-26	16.132	16.132	15.637	15.637	15.637	293,024
2022-05-25	16.132	16.132	15.687	15.835	15.835	431,452
2022-05-24	15.785	16.429	15.785	15.934	15.934	1,333,992
2022-05-23	15.835	15.934	15.637	15.785	15.785	326,367
2022-05-20	15.588	15.736	15.538	15.588	15.588	263,721
2022-05-19	15.489	15.687	15.340	15.588	15.588	212,189
2022-05-18	15.637	15.835	15.637	15.687	15.687	283,941

← NewerPage 18 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.