Tatung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,940,970
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%	9,446,277
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%	10,388,990
Jun 12, 2026	28.60	28.95	28.30	28.40	28.40	1.79%	10,438,790
Jun 11, 2026	28.00	28.15	27.40	27.90	27.90	-1.24%	21,033,964
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%	82,011,270
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