Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.390	15.687	15.241	15.637	15.637	373,858
2022-05-16	15.291	15.489	15.241	15.291	15.291	342,534
2022-05-13	14.845	15.093	14.796	15.043	15.043	359,712
2022-05-12	14.895	15.291	14.647	14.746	14.746	577,044
2022-05-11	15.192	15.390	14.944	15.043	15.043	227,345
2022-05-10	14.697	15.340	14.697	15.291	15.291	238,460
2022-05-09	15.687	15.687	15.093	15.093	15.093	475,910
2022-05-06	15.489	15.736	15.489	15.736	15.736	196,023
2022-05-05	16.033	16.181	15.884	15.934	15.934	280,981
2022-05-04	15.736	16.082	15.736	15.736	15.736	267,843
2022-05-03	15.785	15.835	15.439	15.736	15.736	572,177
2022-04-29	15.637	15.835	15.538	15.637	15.637	170,787
2022-04-28	15.489	15.736	15.340	15.538	15.538	249,816
2022-04-27	15.489	15.538	14.944	15.439	15.439	603,628
2022-04-26	15.687	15.983	15.687	15.835	15.835	363,000
2022-04-25	15.983	16.033	15.637	15.736	15.736	559,776
2022-04-22	16.429	16.429	16.181	16.280	16.280	316,454
2022-04-21	16.726	16.726	16.429	16.429	16.429	183,109
2022-04-20	16.528	16.627	16.330	16.528	16.528	381,940
2022-04-19	16.231	16.379	16.231	16.231	16.231	242,697
2022-04-18	16.280	16.280	15.983	16.132	16.132	186,180
2022-04-15	16.379	16.379	15.934	16.231	16.231	641,335
2022-04-14	16.577	16.577	16.330	16.330	16.330	207,137
2022-04-13	16.478	16.577	16.379	16.429	16.429	329,400
2022-04-12	16.132	16.429	16.082	16.330	16.330	323,427
2022-04-11	16.775	16.825	16.231	16.231	16.231	614,848
2022-04-08	16.627	16.775	16.627	16.676	16.676	235,497
2022-04-07	16.726	16.973	16.429	16.478	16.478	629,128
2022-04-06	16.924	16.973	16.775	16.825	16.825	400,633
2022-04-01	17.072	17.270	16.973	17.023	17.023	523,471
2022-03-31	17.418	17.468	17.171	17.221	17.221	450,997
2022-03-30	17.616	17.864	17.418	17.418	17.418	659,211
2022-03-29	17.666	17.765	17.418	17.418	17.418	612,974
2022-03-28	18.062	18.062	17.468	17.567	17.567	1,143,296
2022-03-25	17.616	18.755	17.517	18.210	18.210	4,658,621
2022-03-24	17.418	17.666	17.369	17.468	17.468	531,806
2022-03-23	17.418	17.517	17.319	17.468	17.468	618,590
2022-03-22	17.072	17.319	17.023	17.319	17.319	500,667
2022-03-21	17.221	17.418	17.072	17.122	17.122	424,305
2022-03-18	17.023	17.319	17.023	17.122	17.122	519,614
2022-03-17	17.122	17.221	16.973	17.072	17.072	515,324
2022-03-16	16.577	16.825	16.429	16.825	16.825	538,784
2022-03-15	16.973	16.973	16.379	16.478	16.478	438,533
2022-03-14	16.924	17.072	16.825	16.973	16.973	187,992
2022-03-11	16.924	17.122	16.825	16.874	16.874	463,785
2022-03-10	16.825	17.072	16.825	16.924	16.924	827,826
2022-03-09	16.478	16.726	16.429	16.627	16.627	682,142
2022-03-08	16.924	17.023	16.231	16.330	16.330	840,825
2022-03-07	17.666	17.666	16.231	16.528	16.528	3,613,627
2022-03-04	18.062	18.062	17.765	17.765	17.765	410,340
2022-03-03	18.210	18.408	17.963	18.062	18.062	449,648
2022-03-02	18.111	18.359	18.012	18.161	18.161	506,229
2022-03-01	17.715	18.507	17.666	18.111	18.111	985,246
2022-02-25	17.765	18.012	17.517	17.666	17.666	502,282
2022-02-24	18.309	18.309	17.517	17.616	17.616	1,209,737
2022-02-23	18.111	18.458	18.111	18.408	18.408	234,512
2022-02-22	18.656	18.656	17.913	18.111	18.111	725,910
2022-02-21	18.755	18.755	18.408	18.705	18.705	409,255
2022-02-18	18.359	18.755	18.210	18.656	18.656	345,923
2022-02-17	18.705	19.002	18.458	18.458	18.458	580,843

← NewerPage 19 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.