Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	31.75	32.25	31.25	32.05	32.05	1.75%	13,771,410
Nov 18, 2025	31.40	31.95	31.10	31.50	31.50	-	11,600,500
Nov 17, 2025	32.25	32.25	31.40	31.50	31.50	-2.33%	17,178,050
Nov 14, 2025	33.05	33.30	32.25	32.25	32.25	-3.15%	19,077,410
Nov 13, 2025	33.20	33.75	33.20	33.30	33.30	0.30%	16,963,570
Nov 12, 2025	34.00	34.10	33.15	33.20	33.20	-1.78%	24,942,640
Nov 11, 2025	34.55	34.55	33.70	33.80	33.80	-1.74%	24,573,260
Nov 10, 2025	34.60	34.75	33.70	34.40	34.40	-3.51%	32,131,870
Nov 7, 2025	35.15	36.00	34.50	35.65	35.65	0.99%	17,287,310
Nov 6, 2025	34.75	35.70	34.55	35.30	35.30	1.58%	17,947,950
Nov 5, 2025	33.40	34.90	33.00	34.75	34.75	2.36%	23,942,050
Nov 4, 2025	35.30	35.80	33.90	33.95	33.95	-4.23%	28,934,390
Nov 3, 2025	36.05	36.40	35.45	35.45	35.45	-2.07%	17,438,480
Oct 31, 2025	36.10	37.10	35.70	36.20	36.20	-0.28%	32,018,950
Oct 30, 2025	35.35	36.75	35.20	36.30	36.30	2.69%	24,452,560
Oct 29, 2025	36.20	36.40	35.35	35.35	35.35	-1.26%	20,124,050
Oct 28, 2025	36.55	36.55	35.20	35.80	35.80	-2.19%	31,118,960
Oct 27, 2025	37.35	37.50	36.55	36.60	36.60	-1.61%	22,605,980
Oct 23, 2025	37.50	37.50	37.00	37.20	37.20	-1.72%	16,127,000
Oct 22, 2025	38.65	38.75	37.75	37.85	37.85	-2.07%	23,221,620
Oct 21, 2025	39.90	41.30	38.65	38.65	38.65	1.71%	82,776,770
Oct 20, 2025	37.80	38.15	37.00	38.00	38.00	1.88%	19,258,950
Oct 17, 2025	37.70	37.75	37.00	37.30	37.30	-1.19%	11,794,090
Oct 16, 2025	37.90	38.70	37.75	37.75	37.75	-1.44%	10,880,650
Oct 15, 2025	37.90	38.30	36.85	38.30	38.30	2.00%	24,010,230
Oct 14, 2025	38.90	39.50	37.50	37.55	37.55	-2.47%	13,106,470
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%	12,483,290
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%	10,276,320
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 26, 2025	39.55	39.70	38.65	39.30	39.30	-1.38%	11,788,580
Sep 25, 2025	40.20	40.75	39.55	39.85	39.85	-0.62%	12,173,280
Sep 24, 2025	40.35	41.20	39.90	40.10	40.10	0.63%	25,787,750
Sep 23, 2025	39.40	39.95	39.10	39.85	39.85	1.27%	10,286,110
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%	10,404,640
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