Tai Tung Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.606	18.705	18.408	18.507	18.507	564,203
2022-02-15	18.111	18.359	18.062	18.210	18.210	408,211
2022-02-14	18.408	18.408	18.062	18.210	18.210	691,153
2022-02-11	18.755	18.853	18.557	18.705	18.705	387,067
2022-02-10	18.952	19.101	18.606	18.952	18.952	688,117
2022-02-09	18.903	19.150	18.656	18.952	18.952	671,934
2022-02-08	18.260	19.101	18.260	18.903	18.903	2,338,284
2022-02-07	17.567	19.101	17.567	18.755	18.755	3,156,717
2022-01-26	17.418	17.715	17.369	17.369	17.369	502,385
2022-01-25	17.814	18.111	17.468	17.468	17.468	544,366
2022-01-24	17.864	18.012	17.319	17.864	17.864	736,705
2022-01-21	18.606	18.705	18.111	18.111	18.111	739,126
2022-01-20	18.804	18.804	18.507	18.705	18.705	343,788
2022-01-19	18.606	18.903	18.557	18.656	18.656	289,998
2022-01-18	18.952	19.101	18.606	18.606	18.606	659,807
2022-01-17	18.458	18.903	18.458	18.853	18.853	693,420
2022-01-14	19.150	19.150	18.260	18.507	18.507	1,455,021
2022-01-13	19.101	19.249	18.903	18.952	18.952	751,756
2022-01-12	19.299	19.398	19.002	19.101	19.101	1,032,655
2022-01-11	19.546	19.893	19.150	19.200	19.200	2,974,781
2022-01-10	19.299	19.299	18.804	18.903	18.903	968,107
2022-01-07	19.893	20.041	19.101	19.150	19.150	2,494,614
2022-01-06	19.843	20.091	19.596	19.843	19.843	3,033,972
2022-01-05	19.299	21.278	19.299	20.338	20.338	22,471,478
2022-01-04	19.447	19.596	19.249	19.348	19.348	749,003
2022-01-03	20.041	20.041	19.348	19.398	19.398	906,402
2021-12-30	19.942	20.041	19.596	19.645	19.645	810,431
2021-12-29	19.744	19.992	19.546	19.843	19.843	1,090,179
2021-12-28	20.190	20.190	19.546	19.744	19.744	1,852,170
2021-12-27	19.348	20.388	19.249	20.091	20.091	5,270,209
2021-12-24	19.299	19.398	19.200	19.200	19.200	615,473
2021-12-23	19.002	19.348	18.952	19.200	19.200	974,545
2021-12-22	19.101	19.249	18.853	18.952	18.952	880,282
2021-12-21	19.200	19.249	18.853	19.051	19.051	824,750
2021-12-20	19.794	19.794	19.101	19.150	19.150	1,175,124
2021-12-17	19.992	19.992	19.398	19.497	19.497	1,267,091
2021-12-16	19.992	20.140	19.398	19.992	19.992	2,323,990
2021-12-15	19.398	19.992	19.398	19.744	19.744	1,236,861
2021-12-14	19.893	19.992	19.299	19.398	19.398	2,076,642
2021-12-13	19.695	20.585	19.596	20.091	20.091	4,824,781
2021-12-10	19.596	19.596	19.101	19.348	19.348	1,033,756
2021-12-09	19.398	19.942	19.249	19.299	19.299	3,409,746
2021-12-08	19.200	19.398	19.051	19.200	19.200	933,770
2021-12-07	19.348	19.447	18.952	19.051	19.051	1,181,510
2021-12-06	19.546	19.546	19.101	19.150	19.150	1,155,291
2021-12-03	19.150	19.843	19.002	19.150	19.150	2,903,069
2021-12-02	19.348	19.398	18.804	18.804	18.804	2,146,658
2021-12-01	19.002	19.645	18.656	19.596	19.596	2,230,653
2021-11-30	19.299	19.893	19.200	19.398	19.398	3,998,153
2021-11-29	18.952	19.299	18.408	18.952	18.952	2,485,693
2021-11-26	20.091	20.140	18.853	19.348	19.348	3,728,076
2021-11-25	20.437	20.635	20.041	20.091	20.091	2,870,241
2021-11-24	19.794	20.783	19.695	20.684	20.684	5,266,678
2021-11-23	21.575	22.317	19.794	19.794	19.794	21,280,698
2021-11-22	19.398	20.684	19.348	20.684	20.684	7,249,437
2021-11-19	19.348	19.942	18.755	18.804	18.804	4,198,593
2021-11-18	20.684	20.684	19.249	19.447	19.447	7,097,329
2021-11-17	21.476	21.773	20.338	20.882	20.882	21,345,408
2021-11-16	18.557	20.140	18.408	20.140	20.140	14,401,881
2021-11-15	18.062	18.755	17.814	18.309	18.309	2,745,477

← NewerPage 20 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.