Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	25.50	25.85	25.50	25.70	-	0.98%	600,025
Aug 6, 2026	25.50	25.55	25.20	25.45	25.45	-0.20%	4,254,659
Aug 5, 2026	25.45	25.80	25.30	25.50	25.50	0.99%	6,642,037
Aug 4, 2026	25.00	25.45	24.85	25.25	25.25	-	6,337,976
Aug 3, 2026	24.10	25.45	23.90	25.25	25.25	3.91%	8,257,399
Jul 31, 2026	24.30	24.70	24.25	24.30	24.30	3.40%	6,805,199
Jul 30, 2026	24.00	24.10	23.30	23.50	23.50	-2.49%	8,042,511
Jul 29, 2026	24.90	25.10	23.35	24.10	24.10	-2.82%	16,134,810
Jul 28, 2026	25.60	25.60	24.70	24.80	24.80	-3.50%	11,404,720
Jul 27, 2026	26.00	26.00	25.50	25.70	25.70	-0.39%	5,813,772
Jul 24, 2026	26.15	26.35	25.80	25.80	25.80	-2.09%	7,464,175
Jul 23, 2026	26.70	26.70	26.10	26.35	26.35	-0.19%	4,650,448
Jul 22, 2026	26.90	27.00	26.40	26.40	26.40	-0.94%	7,551,480
Jul 21, 2026	26.15	26.75	26.05	26.65	26.65	2.90%	6,408,886
Jul 20, 2026	26.20	26.45	25.45	25.90	25.90	-0.58%	9,934,155
Jul 17, 2026	26.90	26.90	26.05	26.05	26.05	-3.87%	16,581,015
Jul 16, 2026	27.20	27.40	27.00	27.10	27.10	-0.55%	5,832,067
Jul 15, 2026	27.35	27.60	27.10	27.25	27.25	0.18%	6,770,455
Jul 14, 2026	28.25	28.25	26.90	27.20	27.20	-3.20%	10,850,149
Jul 13, 2026	28.20	28.30	27.80	28.10	28.10	1.44%	11,579,904
Jul 9, 2026	27.20	27.80	27.05	27.70	27.70	2.59%	8,865,793
Jul 8, 2026	27.50	27.55	26.80	27.00	27.00	-1.10%	6,526,362
Jul 7, 2026	28.50	28.50	27.10	27.30	27.30	-3.02%	10,517,366
Jul 6, 2026	28.20	28.75	28.15	28.15	28.15	0.54%	12,514,476
Jul 3, 2026	27.45	28.35	27.40	28.00	28.00	2.00%	14,385,920
Jul 2, 2026	27.15	27.45	26.85	27.45	27.45	1.67%	6,207,534
Jul 1, 2026	27.45	27.55	26.90	27.00	27.00	-1.10%	10,581,249
Jun 30, 2026	27.40	27.55	26.95	27.30	27.30	0.55%	9,255,649
Jun 29, 2026	26.50	27.40	26.45	27.15	27.15	3.63%	10,050,178
Jun 26, 2026	27.30	27.35	26.20	26.20	26.20	-4.03%	25,017,181
Jun 25, 2026	27.80	28.00	27.30	27.30	27.30	-0.91%	12,192,243
Jun 24, 2026	27.70	28.00	27.50	27.55	27.55	-0.54%	10,657,053
Jun 23, 2026	28.20	28.35	27.70	27.70	27.70	-1.60%	11,970,186
Jun 22, 2026	28.40	28.40	28.10	28.15	28.15	-0.53%	15,967,517
Jun 18, 2026	28.05	28.35	27.85	28.30	28.30	1.07%	15,434,860
Jun 17, 2026	28.00	28.20	27.75	28.00	28.00	-0.18%	9,456,692
Jun 16, 2026	28.60	28.70	28.00	28.05	28.05	-1.41%	8,998,662
Jun 15, 2026	28.75	28.90	28.35	28.45	28.45	0.18%	10,419,730
Jun 12, 2026	28.60	28.95	28.30	28.40	28.40	1.79%	10,456,130
Jun 11, 2026	28.00	28.15	27.40	27.90	27.90	-1.24%	21,033,960
Jun 10, 2026	28.70	28.95	28.25	28.25	28.25	-2.08%	12,369,660
Jun 9, 2026	29.25	29.25	28.45	28.85	28.85	-	16,640,591
Jun 8, 2026	27.75	29.15	27.75	28.85	28.85	-4.79%	23,603,746
Jun 5, 2026	32.00	32.20	30.20	30.30	30.30	-5.46%	29,509,720
Jun 4, 2026	31.70	32.80	31.45	32.05	32.05	1.26%	82,194,840
Jun 3, 2026	30.00	32.10	29.95	31.65	31.65	6.03%	67,765,670
Jun 2, 2026	30.25	30.35	29.50	29.85	29.85	-1.32%	18,001,880
Jun 1, 2026	30.20	30.90	29.85	30.25	30.25	1.51%	22,190,750
May 29, 2026	29.10	29.85	29.10	29.80	29.80	3.29%	16,038,300
May 28, 2026	29.45	30.45	28.70	28.85	28.85	-1.87%	21,006,620