Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.20	37.35	36.70	36.80	36.80	0.41%	10,553,395
Feb 10, 2026	37.05	37.10	36.50	36.65	36.65	-0.41%	8,797,385
Feb 9, 2026	37.25	37.25	36.45	36.80	36.80	2.22%	10,444,640
Feb 6, 2026	36.65	36.70	35.60	36.00	36.00	-2.04%	15,722,110
Feb 5, 2026	38.40	38.40	36.65	36.75	36.75	-4.42%	22,384,990
Feb 4, 2026	38.25	39.25	38.10	38.45	38.45	0.26%	14,310,150
Feb 3, 2026	38.70	39.05	38.05	38.35	38.35	1.05%	16,051,980
Feb 2, 2026	38.40	38.50	37.50	37.95	37.95	-2.44%	24,376,170
Jan 30, 2026	40.65	41.00	38.90	38.90	38.90	-3.71%	35,798,280
Jan 29, 2026	40.30	40.85	39.55	40.40	40.40	0.75%	35,800,610
Jan 28, 2026	39.55	40.35	39.10	40.10	40.10	2.30%	34,494,410
Jan 27, 2026	40.30	40.35	39.20	39.20	39.20	-2.12%	36,642,420
Jan 26, 2026	40.25	40.50	39.55	40.05	40.05	-0.37%	36,724,530
Jan 23, 2026	40.40	41.20	39.65	40.20	40.20	0.12%	57,078,470
Jan 22, 2026	42.20	42.60	40.10	40.15	40.15	-2.19%	100,304,300
Jan 21, 2026	43.00	44.50	41.00	41.05	41.05	-3.98%	196,470,100
Jan 20, 2026	39.50	43.50	39.20	42.75	42.75	6.48%	178,862,500
Jan 19, 2026	39.15	40.65	38.00	40.15	40.15	3.35%	128,350,800
Jan 16, 2026	38.60	39.85	38.20	38.85	38.85	2.51%	169,707,300
Jan 15, 2026	37.60	38.55	35.80	37.90	37.90	0.93%	112,054,400
Jan 14, 2026	39.00	39.10	35.90	37.55	37.55	5.33%	213,977,400
Jan 13, 2026	34.75	35.65	34.70	35.65	35.65	9.86%	70,391,760
Jan 12, 2026	31.25	32.70	30.80	32.45	32.45	4.01%	33,080,530
Jan 9, 2026	30.80	31.70	30.10	31.20	31.20	2.30%	18,591,240
Jan 8, 2026	31.00	31.25	30.50	30.50	30.50	-1.61%	11,107,800
Jan 7, 2026	30.70	31.10	30.30	31.00	31.00	1.31%	13,364,290
Jan 6, 2026	30.10	30.75	29.60	30.60	30.60	2.00%	17,017,970
Jan 5, 2026	30.85	30.85	30.00	30.00	30.00	-2.28%	19,278,920
Jan 2, 2026	31.75	31.80	30.70	30.70	30.70	-2.69%	18,056,030
Dec 31, 2025	32.00	32.30	31.55	31.55	31.55	-1.10%	11,170,100
Dec 30, 2025	32.70	32.70	31.75	31.90	31.90	-2.15%	12,145,630
Dec 29, 2025	32.20	32.90	32.00	32.60	32.60	2.19%	18,226,310
Dec 26, 2025	31.80	32.05	31.55	31.90	31.90	1.11%	19,893,450
Dec 24, 2025	31.90	32.10	31.45	31.55	31.55	-0.16%	19,528,880
Dec 23, 2025	32.45	32.50	31.60	31.60	31.60	-2.32%	22,691,950
Dec 22, 2025	31.45	32.50	31.40	32.35	32.35	3.19%	28,537,660
Dec 19, 2025	30.55	31.45	30.50	31.35	31.35	1.95%	27,142,610
Dec 18, 2025	30.25	30.85	30.00	30.75	30.75	1.82%	30,329,200
Dec 17, 2025	31.20	31.60	30.20	30.20	30.20	-4.13%	56,822,750
Dec 16, 2025	32.40	33.70	31.50	31.50	31.50	-0.32%	112,343,300
Dec 15, 2025	31.60	31.60	31.60	31.60	31.60	-9.97%	14,340,830
Dec 12, 2025	34.05	36.45	33.80	35.10	35.10	3.24%	59,082,990
Dec 11, 2025	33.15	34.65	33.15	34.00	34.00	3.98%	46,014,000
Dec 10, 2025	32.55	33.30	32.40	32.70	32.70	0.62%	13,946,400
Dec 9, 2025	32.40	33.00	32.35	32.50	32.50	0.46%	12,104,470
Dec 8, 2025	32.30	32.50	32.00	32.35	32.35	0.31%	10,508,560
Dec 5, 2025	32.25	32.50	32.10	32.25	32.25	0.31%	8,977,598
Dec 4, 2025	32.00	32.50	32.00	32.15	32.15	0.78%	11,229,540
Dec 3, 2025	32.25	32.45	31.90	31.90	31.90	-0.16%	11,013,360
Dec 2, 2025	32.50	32.95	31.90	31.95	31.95	-1.84%	17,662,680