Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	40.90	40.95	39.90	39.95	-	-1.96%	8,400,331
Aug 28, 2025	41.00	41.00	40.30	40.75	40.75	-0.12%	9,244,446
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
Aug 12, 2025	37.45	39.80	37.40	39.30	39.30	5.50%	40,809,574
Aug 11, 2025	37.75	38.00	37.15	37.25	37.25	-0.80%	7,999,300
Aug 8, 2025	37.85	38.15	37.40	37.55	37.55	-0.79%	8,291,896
Aug 7, 2025	38.00	38.40	37.70	37.85	37.85	0.40%	8,759,734
Aug 6, 2025	37.85	38.05	37.70	37.70	37.70	-0.79%	5,889,295
Aug 5, 2025	38.45	38.85	37.60	38.00	38.00	-0.13%	20,501,464
Aug 4, 2025	35.80	38.70	35.60	38.05	38.05	5.99%	32,844,279
Aug 1, 2025	35.35	35.95	35.00	35.90	35.90	0.42%	5,663,749
Jul 31, 2025	35.95	36.20	35.65	35.75	35.75	-0.69%	5,762,935
Jul 30, 2025	36.20	36.75	35.70	36.00	36.00	-0.28%	9,609,372
Jul 29, 2025	36.10	36.50	35.90	36.10	36.10	-0.14%	6,547,502
Jul 28, 2025	35.60	36.15	35.40	36.15	36.15	1.83%	6,663,393
Jul 25, 2025	35.50	35.65	35.35	35.50	35.50	-0.56%	5,707,632
Jul 24, 2025	36.30	36.50	35.20	35.70	35.70	-0.70%	8,177,426
Jul 23, 2025	35.70	36.00	35.50	35.95	35.95	1.99%	7,262,563
Jul 22, 2025	36.65	36.65	35.00	35.25	35.25	-3.16%	16,071,625
Jul 21, 2025	36.40	36.95	36.30	36.40	36.40	0.55%	9,666,097
Jul 18, 2025	36.70	37.00	36.05	36.20	36.20	-0.55%	12,675,068
Jul 17, 2025	37.25	37.35	36.35	36.40	36.40	-2.15%	20,656,187
Jul 16, 2025	38.20	38.30	37.20	37.20	37.20	-2.62%	14,891,507
Jul 15, 2025	38.25	38.50	38.00	38.20	38.20	-0.13%	7,889,476
Jul 14, 2025	36.95	38.85	36.85	38.25	38.25	2.82%	20,154,392
Jul 11, 2025	36.55	37.20	36.35	37.20	37.20	2.06%	13,046,951
Jul 10, 2025	36.00	36.65	35.65	36.45	36.45	2.10%	14,075,179
Jul 9, 2025	36.00	36.15	35.55	35.70	35.70	-1.52%	12,580,508
Jul 8, 2025	37.00	37.10	36.25	36.25	36.25	-9.03%	23,513,783
Jul 7, 2025	40.95	40.95	39.85	39.85	36.74	-2.09%	24,978,770
Jul 4, 2025	41.90	42.10	40.60	40.70	37.53	-2.86%	21,273,210
Jul 3, 2025	41.15	41.95	41.05	41.90	38.63	2.20%	15,406,658
Jul 2, 2025	40.65	41.00	40.30	41.00	37.81	0.86%	9,846,517
Jul 1, 2025	39.70	40.95	39.70	40.65	37.48	2.39%	13,380,017
Jun 30, 2025	40.45	40.60	39.70	39.70	36.61	-1.73%	35,193,122
Jun 27, 2025	40.50	40.75	39.80	40.40	37.25	-0.25%	20,094,972
Jun 26, 2025	40.65	41.10	40.35	40.50	37.34	-0.37%	15,436,940
Jun 25, 2025	40.50	40.85	40.40	40.65	37.48	0.37%	15,533,965
Jun 24, 2025	40.75	40.80	40.25	40.50	37.34	1.00%	25,698,797
Jun 23, 2025	41.40	41.45	39.90	40.10	36.98	-5.11%	23,199,664