Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.10	32.00	30.85	31.55	31.55	1.94%	13,528,101
Apr 1, 2026	32.00	32.20	30.95	30.95	30.95	-0.80%	12,342,705
Mar 31, 2026	31.65	32.70	31.05	31.20	31.20	-1.42%	19,155,305
Mar 30, 2026	30.60	32.90	30.60	31.65	31.65	1.77%	17,965,360
Mar 27, 2026	30.40	31.35	30.25	31.10	31.10	1.30%	7,675,478
Mar 26, 2026	31.10	31.55	30.70	30.70	30.70	-1.13%	7,368,814
Mar 25, 2026	31.00	31.40	30.65	31.05	31.05	1.80%	7,442,394
Mar 24, 2026	31.00	31.00	29.75	30.50	30.50	0.33%	15,458,750
Mar 23, 2026	30.40	31.25	30.00	30.40	30.40	-1.30%	14,028,292
Mar 20, 2026	31.15	31.50	30.65	30.80	30.80	-1.28%	17,343,670
Mar 19, 2026	31.05	31.25	30.30	31.20	31.20	-	21,909,940
Mar 18, 2026	31.90	32.05	31.20	31.20	31.20	-1.58%	15,946,195
Mar 17, 2026	31.65	32.05	31.50	31.70	31.70	1.12%	7,830,242
Mar 16, 2026	31.80	32.15	31.20	31.35	31.35	-1.42%	12,066,860
Mar 13, 2026	31.80	32.45	31.65	31.80	31.80	-1.24%	10,287,452
Mar 12, 2026	32.95	33.55	32.20	32.20	32.20	-3.01%	13,739,950
Mar 11, 2026	33.00	33.35	33.00	33.20	33.20	1.22%	9,063,560
Mar 10, 2026	33.00	33.50	32.55	32.80	32.80	1.23%	11,833,192
Mar 9, 2026	31.00	32.55	31.00	32.40	32.40	-4.28%	17,061,013
Mar 6, 2026	32.90	34.45	32.90	33.85	33.85	2.42%	14,558,820
Mar 5, 2026	33.20	33.60	32.55	33.05	33.05	2.64%	12,404,355
Mar 4, 2026	34.00	34.20	32.20	32.20	32.20	-7.60%	24,404,925
Mar 3, 2026	36.85	37.25	34.85	34.85	34.85	-5.81%	33,930,999
Mar 2, 2026	36.70	37.30	36.10	37.00	37.00	-1.60%	20,231,598
Feb 26, 2026	37.05	37.80	36.50	37.60	37.60	1.62%	21,659,520
Feb 25, 2026	37.45	37.45	36.45	37.00	37.00	-0.54%	24,435,685
Feb 24, 2026	37.45	37.60	36.95	37.20	37.20	-0.53%	14,809,106
Feb 23, 2026	37.30	37.95	37.20	37.40	37.40	1.63%	15,852,996
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