Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.10	29.85	29.00	29.15	29.15	0.52%	17,810,778
May 14, 2026	30.00	30.20	29.00	29.00	29.00	-3.33%	24,081,063
May 13, 2026	29.95	30.15	29.60	30.00	30.00	-0.33%	16,916,044
May 12, 2026	30.70	30.70	30.00	30.10	30.10	-1.47%	18,800,989
May 11, 2026	30.70	30.70	30.20	30.55	30.55	-	12,684,360
May 8, 2026	31.10	31.80	30.50	30.55	30.55	-0.97%	26,689,408
May 7, 2026	30.40	30.95	30.40	30.85	30.85	1.48%	17,000,791
May 6, 2026	31.20	31.20	30.20	30.40	30.40	-0.98%	14,540,093
May 5, 2026	30.60	30.75	30.30	30.70	30.70	0.66%	8,829,399
May 4, 2026	30.50	31.35	30.40	30.50	30.50	0.99%	15,317,799
Apr 30, 2026	31.30	31.70	30.20	30.20	30.20	-2.89%	15,340,133
Apr 29, 2026	30.45	31.25	30.20	31.10	31.10	2.98%	14,148,924
Apr 28, 2026	30.40	30.55	30.00	30.20	30.20	-0.49%	9,659,489
Apr 27, 2026	30.30	31.10	29.80	30.35	30.35	0.17%	18,637,014
Apr 24, 2026	30.70	30.85	30.05	30.30	30.30	-0.82%	13,063,108
Apr 23, 2026	31.70	31.85	30.20	30.55	30.55	-3.02%	21,050,975
Apr 22, 2026	32.00	32.05	31.50	31.50	31.50	-1.56%	12,775,934
Apr 21, 2026	31.75	32.20	31.50	32.00	32.00	0.95%	13,903,883
Apr 20, 2026	33.10	33.30	31.70	31.70	31.70	-4.23%	35,315,935
Apr 17, 2026	33.45	33.55	32.70	33.10	33.10	1.69%	27,226,386
Apr 16, 2026	32.40	32.80	31.95	32.55	32.55	1.56%	13,818,599
Apr 15, 2026	32.10	32.75	32.00	32.05	32.05	0.31%	15,384,770
Apr 14, 2026	31.90	32.20	31.70	31.95	31.95	1.11%	13,329,639
Apr 13, 2026	31.70	32.10	31.35	31.60	31.60	-0.94%	15,734,927
Apr 10, 2026	32.00	32.75	31.80	31.90	31.90	0.31%	19,042,569
Apr 9, 2026	32.75	32.80	31.60	31.80	31.80	-3.05%	19,757,774
Apr 8, 2026	31.80	33.15	31.80	32.80	32.80	3.96%	22,177,029
Apr 7, 2026	32.25	32.40	31.25	31.55	31.55	-	15,931,559
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	-	21,909,947
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%	12,066,867
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%	13,739,959
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%	14,591,802
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