Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	37.50	37.50	37.00	37.20	37.20	-1.72%	14,613,263
Oct 22, 2025	38.65	38.75	37.75	37.85	37.85	-2.07%	21,587,820
Oct 21, 2025	39.90	41.30	38.65	38.65	38.65	1.71%	82,776,772
Oct 20, 2025	37.80	38.15	37.00	38.00	38.00	1.88%	19,258,958
Oct 17, 2025	37.70	37.75	37.00	37.30	37.30	-1.19%	11,794,096
Oct 16, 2025	37.90	38.70	37.75	37.75	37.75	-1.44%	10,880,654
Oct 15, 2025	37.90	38.30	36.85	38.30	38.30	2.00%	24,010,239
Oct 14, 2025	38.90	39.50	37.50	37.55	37.55	-2.47%	13,106,476
Oct 13, 2025	37.70	38.65	37.70	38.50	38.50	-2.04%	7,796,956
Oct 9, 2025	39.80	40.20	39.20	39.30	39.30	-0.63%	7,909,938
Oct 8, 2025	39.10	39.60	39.00	39.55	39.55	0.64%	6,565,415
Oct 7, 2025	38.00	39.70	37.95	39.30	39.30	3.69%	12,483,291
Oct 3, 2025	38.55	38.55	37.90	37.90	37.90	-0.92%	6,522,753
Oct 2, 2025	38.80	38.80	38.05	38.25	38.25	-0.65%	10,276,324
Oct 1, 2025	38.95	39.40	38.50	38.50	38.50	-0.65%	6,371,746
Sep 30, 2025	39.40	39.40	38.30	38.75	38.75	-1.40%	11,001,380
Sep 29, 2025	39.30	39.30	39.30	39.30	39.30	-	-
Sep 26, 2025	39.55	39.70	38.65	39.30	39.30	-1.38%	11,788,585
Sep 25, 2025	40.20	40.75	39.55	39.85	39.85	-0.62%	12,173,288
Sep 24, 2025	40.35	41.20	39.90	40.10	40.10	0.63%	25,787,755
Sep 23, 2025	39.40	39.95	39.10	39.85	39.85	1.27%	10,286,116
Sep 22, 2025	39.20	39.75	39.20	39.35	39.35	1.29%	5,838,139
Sep 19, 2025	39.65	39.65	38.85	38.85	38.85	-1.89%	10,404,645
Sep 18, 2025	40.10	40.15	39.40	39.60	39.60	-0.50%	7,304,338
Sep 17, 2025	40.30	40.60	39.75	39.80	39.80	-1.12%	6,534,708
Sep 16, 2025	40.95	41.00	39.95	40.25	40.25	-1.47%	8,412,502
Sep 15, 2025	41.30	41.30	40.50	40.85	40.85	-1.09%	8,543,518
Sep 12, 2025	40.10	42.15	40.10	41.30	41.30	3.51%	27,585,944
Sep 11, 2025	40.60	40.90	39.80	39.90	39.90	0.88%	16,500,341
Sep 10, 2025	39.45	39.75	39.00	39.55	39.55	0.51%	8,540,348
Sep 9, 2025	38.85	39.60	38.85	39.35	39.35	1.81%	10,236,552
Sep 8, 2025	38.80	39.00	38.30	38.65	38.65	-0.26%	8,885,272
Sep 5, 2025	39.70	39.70	38.60	38.75	38.75	-1.90%	10,427,371
Sep 4, 2025	39.40	40.00	39.00	39.50	39.50	0.77%	8,102,264
Sep 3, 2025	38.95	39.35	38.75	39.20	39.20	0.51%	5,956,278
Sep 2, 2025	39.50	39.90	38.55	39.00	39.00	-0.64%	7,954,806
Sep 1, 2025	39.90	39.95	38.90	39.25	39.25	-1.38%	9,588,283
Aug 29, 2025	40.90	40.95	39.75	39.80	39.80	-2.33%	17,521,311
Aug 28, 2025	41.00	41.00	40.30	40.75	40.75	-0.12%	10,270,064
Aug 27, 2025	41.40	41.40	40.80	40.80	40.80	-0.49%	10,204,504
Aug 26, 2025	41.50	41.65	40.95	41.00	41.00	-1.20%	11,958,934
Aug 25, 2025	42.00	42.10	41.20	41.50	41.50	0.12%	14,442,082
Aug 22, 2025	41.60	42.10	41.05	41.45	41.45	-0.36%	12,600,498
Aug 21, 2025	41.60	42.00	41.30	41.60	41.60	-	12,812,054
Aug 20, 2025	43.30	43.50	40.75	41.60	41.60	-3.93%	28,488,929
Aug 19, 2025	43.10	43.40	42.20	43.30	43.30	0.70%	20,057,481
Aug 18, 2025	43.55	43.85	42.35	43.00	43.00	-	24,307,147
Aug 15, 2025	41.70	43.20	41.25	43.00	43.00	4.88%	42,936,875
Aug 14, 2025	40.05	42.35	39.95	41.00	41.00	3.27%	35,590,338
Aug 13, 2025	39.70	40.05	39.15	39.70	39.70	1.02%	26,988,824