Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.65	41.00	38.90	38.90	38.90	-3.71%	35,798,288
Jan 29, 2026	40.30	40.85	39.55	40.40	40.40	0.75%	35,800,618
Jan 28, 2026	39.55	40.35	39.10	40.10	40.10	2.30%	34,494,412
Jan 27, 2026	40.30	40.35	39.20	39.20	39.20	-2.12%	36,642,425
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%	100,304,305
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%	178,526,700
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%	169,707,367
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%	213,977,444
Jan 13, 2026	34.75	35.65	34.70	35.65	35.65	9.86%	70,332,350
Jan 12, 2026	31.25	32.70	30.80	32.45	32.45	4.01%	33,080,539
Jan 9, 2026	30.80	31.70	30.10	31.20	31.20	2.30%	18,591,248
Jan 8, 2026	31.00	31.25	30.50	30.50	30.50	-1.61%	11,107,808
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%	19,278,921
Jan 2, 2026	31.75	31.80	30.70	30.70	30.70	-2.69%	18,008,890
Dec 31, 2025	32.00	32.30	31.55	31.55	31.55	-1.10%	11,170,108
Dec 30, 2025	32.70	32.70	31.75	31.90	31.90	-2.15%	12,145,632
Dec 29, 2025	32.20	32.90	32.00	32.60	32.60	2.19%	18,226,316
Dec 26, 2025	31.80	32.05	31.55	31.90	31.90	1.11%	19,893,454
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%	22,691,952
Dec 22, 2025	31.45	32.50	31.40	32.35	32.35	3.19%	28,537,665
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%	30,329,201
Dec 17, 2025	31.20	31.60	30.20	30.20	30.20	-4.13%	56,822,753
Dec 16, 2025	32.40	33.70	31.50	31.50	31.50	-0.32%	112,343,314
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%	59,082,998
Dec 11, 2025	33.15	34.65	33.15	34.00	34.00	3.98%	46,014,006
Dec 10, 2025	32.55	33.30	32.40	32.70	32.70	0.62%	13,946,406
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%	11,229,543
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
Dec 1, 2025	33.55	33.70	32.55	32.55	32.55	-2.69%	17,578,673
Nov 28, 2025	32.85	33.75	32.60	33.45	33.45	2.29%	25,788,951
Nov 27, 2025	31.90	32.80	31.70	32.70	32.70	2.83%	17,809,613
Nov 26, 2025	32.15	32.35	31.70	31.80	31.80	-0.78%	12,621,536
Nov 25, 2025	32.75	32.80	32.05	32.05	32.05	-1.54%	11,204,668
Nov 24, 2025	32.20	32.90	32.15	32.55	32.55	1.72%	13,898,755
Nov 21, 2025	32.80	33.10	32.00	32.00	32.00	-4.19%	17,572,964
Nov 20, 2025	32.35	34.35	32.35	33.40	33.40	4.21%	31,828,580