Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.70	32.80	31.45	32.05	32.05	1.26%	82,011,270
Jun 3, 2026	30.00	32.10	29.95	31.65	31.65	6.03%	67,652,900
Jun 2, 2026	30.25	30.35	29.50	29.85	29.85	-1.32%	18,001,885
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%	16,038,302
May 28, 2026	29.45	30.45	28.70	28.85	28.85	-1.87%	21,006,627
May 27, 2026	30.05	30.75	29.40	29.40	29.40	-1.51%	18,425,018
May 26, 2026	30.50	31.10	29.85	29.85	29.85	-1.81%	19,859,173
May 25, 2026	29.95	31.15	29.55	30.40	30.40	3.05%	32,220,040
May 22, 2026	28.50	29.60	28.50	29.50	29.50	3.87%	19,180,350
May 21, 2026	28.25	28.75	28.25	28.40	28.40	1.25%	15,332,543
May 20, 2026	28.65	29.10	28.05	28.05	28.05	-1.23%	20,702,778
May 19, 2026	28.60	28.90	28.10	28.40	28.40	-0.70%	13,388,875
May 18, 2026	29.00	29.05	28.20	28.60	28.60	-1.89%	20,492,442
May 15, 2026	29.10	29.85	29.00	29.15	29.15	0.52%	17,852,240
May 14, 2026	30.00	30.20	29.00	29.00	29.00	-3.33%	24,081,060
May 13, 2026	29.95	30.15	29.60	30.00	30.00	-0.33%	16,916,040
May 12, 2026	30.70	30.70	30.00	30.10	30.10	-1.47%	18,800,980
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%	26,689,400
May 7, 2026	30.40	30.95	30.40	30.85	30.85	1.48%	17,000,790
May 6, 2026	31.20	31.20	30.20	30.40	30.40	-0.98%	14,540,090
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%	15,317,790
Apr 30, 2026	31.30	31.70	30.20	30.20	30.20	-2.89%	15,340,130
Apr 29, 2026	30.45	31.25	30.20	31.10	31.10	2.98%	14,148,920
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%	18,637,010
Apr 24, 2026	30.70	30.85	30.05	30.30	30.30	-0.82%	13,063,100
Apr 23, 2026	31.70	31.85	30.20	30.55	30.55	-3.02%	21,050,970
Apr 22, 2026	32.00	32.05	31.50	31.50	31.50	-1.56%	12,775,930
Apr 21, 2026	31.75	32.20	31.50	32.00	32.00	0.95%	13,903,880
Apr 20, 2026	33.10	33.30	31.70	31.70	31.70	-4.23%	35,315,930
Apr 17, 2026	33.45	33.55	32.70	33.10	33.10	1.69%	27,226,380
Apr 16, 2026	32.40	32.80	31.95	32.55	32.55	1.56%	13,818,590
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%	13,329,630
Apr 13, 2026	31.70	32.10	31.35	31.60	31.60	-0.94%	15,734,920
Apr 10, 2026	32.00	32.75	31.80	31.90	31.90	0.31%	19,042,560
Apr 9, 2026	32.75	32.80	31.60	31.80	31.80	-3.05%	19,757,770
Apr 8, 2026	31.80	33.15	31.80	32.80	32.80	3.96%	22,177,020
Apr 7, 2026	32.25	32.40	31.25	31.55	31.55	-	15,931,550
Apr 2, 2026	31.10	32.00	30.85	31.55	31.55	1.94%	13,528,100
Apr 1, 2026	32.00	32.20	30.95	30.95	30.95	-0.80%	12,342,700
Mar 31, 2026	31.65	32.70	31.05	31.20	31.20	-1.42%	19,155,300
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