Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.55	29.55	28.20	28.50	28.50	-2.40%	18,419,762
Aug 27, 2026	27.95	29.90	27.95	29.20	29.20	5.61%	36,297,869
Aug 26, 2026	27.70	27.85	27.35	27.65	27.65	-0.18%	7,019,152
Aug 25, 2026	27.40	27.70	27.10	27.70	27.70	0.91%	5,191,999
Aug 24, 2026	27.80	28.05	27.45	27.45	27.45	-0.54%	7,303,019
Aug 21, 2026	27.85	27.85	27.35	27.60	27.60	0.18%	6,031,020
Aug 20, 2026	27.35	27.65	27.20	27.55	27.55	2.04%	10,698,325
Aug 19, 2026	26.95	27.25	26.45	27.00	27.00	0.93%	13,666,275
Aug 18, 2026	27.30	27.45	26.20	26.75	26.75	-2.55%	11,657,988
Aug 17, 2026	26.80	27.45	26.45	27.45	27.45	4.17%	11,349,083
Aug 14, 2026	26.25	26.60	26.10	26.35	26.35	0.38%	5,023,803
Aug 13, 2026	26.50	26.75	26.15	26.25	26.25	-0.38%	4,760,128
Aug 12, 2026	26.25	26.90	26.15	26.35	26.35	1.54%	9,406,212
Aug 11, 2026	26.00	26.60	24.90	25.95	25.95	-3.17%	15,969,288
Aug 10, 2026	26.10	27.35	25.95	26.80	26.80	3.28%	8,792,500
Aug 7, 2026	25.50	26.00	25.50	25.95	25.95	1.96%	6,981,182
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%	6,664,584
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%	6,816,237
Jul 30, 2026	24.00	24.10	23.30	23.50	23.50	-2.49%	8,057,881
Jul 29, 2026	24.90	25.10	23.35	24.10	24.10	-2.82%	16,134,811
Jul 28, 2026	25.60	25.60	24.70	24.80	24.80	-3.50%	11,439,466
Jul 27, 2026	26.00	26.00	25.50	25.70	25.70	-0.39%	5,849,416
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%	4,666,377
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