Tatung Co., Ltd. (TPE:2371)
Taiwan · Delayed Price · Currency is TWD 38.75
-0.55 (-1.40%)
Sep 30, 2025, 2:38 PM CST
Tatung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.40 | 39.40 | 38.30 | 38.80 | 38.80 | -1.27% | 7,508,653 |
| 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 |
| 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 |