Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.40	30.55	30.15	30.40	30.40	-0.65%	6,082,109
Oct 7, 2026	30.90	31.40	30.55	30.60	30.60	-	16,830,972
Oct 6, 2026	30.15	30.90	30.00	30.60	30.60	1.49%	11,393,856
Oct 5, 2026	31.50	31.50	30.15	30.15	30.15	-3.05%	18,642,408
Oct 2, 2026	30.50	31.20	30.15	31.10	31.10	1.97%	18,900,560
Oct 1, 2026	31.00	31.60	30.30	30.50	30.50	0.16%	33,460,630
Sep 30, 2026	29.40	30.80	29.35	30.45	30.45	3.75%	25,584,530
Sep 29, 2026	28.90	29.65	28.65	29.35	29.35	1.73%	9,023,803
Sep 24, 2026	29.20	29.20	28.55	28.85	28.85	-0.52%	7,247,738
Sep 23, 2026	29.70	29.75	28.95	29.00	29.00	-1.53%	9,455,724
Sep 22, 2026	30.20	30.20	29.40	29.45	29.45	-1.83%	10,913,053
Sep 21, 2026	29.00	30.35	29.00	30.00	30.00	2.74%	21,014,487
Sep 18, 2026	29.85	29.85	28.90	29.20	29.20	-1.68%	22,928,802
Sep 17, 2026	28.50	29.80	28.40	29.70	29.70	5.13%	30,423,917
Sep 16, 2026	28.20	28.35	27.85	28.25	28.25	0.53%	5,338,154
Sep 15, 2026	27.95	28.30	27.70	28.10	28.10	1.63%	7,713,128
Sep 14, 2026	27.70	28.20	27.60	27.65	27.65	0.73%	8,675,389
Sep 11, 2026	27.50	27.70	27.30	27.45	27.45	-1.44%	4,457,513
Sep 10, 2026	27.65	27.90	27.60	27.85	27.85	-0.71%	2,779,360
Sep 9, 2026	27.70	28.10	27.70	28.05	28.05	0.90%	3,358,862
Sep 8, 2026	28.15	28.25	27.70	27.80	27.80	-1.24%	3,759,948
Sep 7, 2026	28.30	28.35	27.80	28.15	28.15	-	5,199,594
Sep 4, 2026	27.95	28.20	27.30	28.15	28.15	1.99%	7,257,358
Sep 3, 2026	28.30	28.50	27.55	27.60	27.60	-2.13%	6,720,599
Sep 2, 2026	28.65	28.70	28.10	28.20	28.20	-1.57%	6,156,837
Sep 1, 2026	28.15	29.15	28.15	28.65	28.65	2.14%	9,887,622
Aug 31, 2026	28.20	28.60	28.00	28.05	28.05	-1.58%	8,630,372
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