Tai Tung Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.85	20.20	19.20	19.30	19.30	-1.78%	2,090,900
May 7, 2026	19.85	19.90	19.60	19.65	19.65	-0.76%	1,548,872
May 6, 2026	20.50	20.50	19.60	19.80	19.80	-1.74%	1,755,129
May 5, 2026	19.30	20.25	19.20	20.15	20.15	4.68%	2,402,977
May 4, 2026	19.60	19.60	19.25	19.25	19.25	-0.52%	860,228
Apr 30, 2026	20.00	20.00	19.35	19.35	19.35	-0.77%	2,157,377
Apr 29, 2026	19.55	19.95	19.45	19.50	19.50	-1.02%	1,312,619
Apr 28, 2026	19.60	19.90	19.50	19.70	19.70	0.25%	1,078,070
Apr 27, 2026	20.20	20.20	19.20	19.65	19.65	-1.75%	2,011,010
Apr 24, 2026	20.75	20.80	19.80	20.00	20.00	-2.20%	1,977,835
Apr 23, 2026	21.60	21.60	19.95	20.45	20.45	-3.54%	3,046,723
Apr 22, 2026	21.70	21.90	21.00	21.20	21.20	-1.40%	2,692,189
Apr 21, 2026	21.65	22.10	21.20	21.50	21.50	-	4,195,044
Apr 20, 2026	20.50	21.90	20.45	21.50	21.50	6.17%	7,273,199
Apr 17, 2026	20.55	20.65	20.20	20.25	20.25	-0.74%	1,176,012
Apr 16, 2026	20.60	20.80	20.40	20.40	20.40	-0.49%	910,904
Apr 15, 2026	20.50	20.75	20.35	20.50	20.50	0.24%	897,776
Apr 14, 2026	20.80	20.85	20.40	20.45	20.45	-0.97%	962,291
Apr 13, 2026	20.45	20.95	20.35	20.65	20.65	0.24%	682,334
Apr 10, 2026	21.00	21.45	20.40	20.60	20.60	-2.60%	2,153,042
Apr 9, 2026	21.15	21.40	20.60	21.15	21.15	-	2,238,588
Apr 8, 2026	20.30	21.80	20.30	21.15	21.15	5.75%	4,539,324
Apr 7, 2026	20.25	20.65	20.00	20.00	20.00	-0.50%	954,217
Apr 2, 2026	20.50	20.60	19.80	20.10	20.10	-2.19%	965,826
Apr 1, 2026	20.55	21.00	20.50	20.55	20.55	1.99%	607,644
Mar 31, 2026	20.50	21.00	20.15	20.15	20.15	-1.95%	1,841,036
Mar 30, 2026	20.75	21.35	20.45	20.55	20.55	-1.44%	3,203,809
Mar 27, 2026	20.00	21.00	20.00	20.85	20.85	4.25%	2,391,412
Mar 26, 2026	20.90	21.15	20.00	20.00	20.00	-3.85%	2,305,541
Mar 25, 2026	20.25	21.00	20.20	20.80	20.80	2.97%	1,837,348
Mar 24, 2026	20.30	20.45	19.85	20.20	20.20	0.75%	620,135
Mar 23, 2026	20.20	20.60	19.80	20.05	20.05	-2.20%	1,041,183
Mar 20, 2026	20.40	20.95	20.25	20.50	20.50	0.49%	807,295
Mar 19, 2026	20.50	21.00	20.20	20.40	20.40	-0.97%	769,845
Mar 18, 2026	21.00	21.40	20.40	20.60	20.60	-0.72%	2,241,900
Mar 17, 2026	20.40	21.30	20.40	20.75	20.75	2.98%	2,801,425
Mar 16, 2026	20.60	20.60	20.15	20.15	20.15	-1.23%	650,129
Mar 13, 2026	20.50	20.75	20.10	20.40	20.40	-0.73%	1,833,673
Mar 12, 2026	20.40	20.85	20.10	20.55	20.55	0.24%	1,481,458
Mar 11, 2026	19.70	20.80	19.70	20.50	20.50	5.67%	2,070,569
Mar 10, 2026	20.20	20.65	19.40	19.40	19.40	-2.76%	2,027,640
Mar 9, 2026	20.00	20.00	19.30	19.95	19.95	-3.62%	1,375,430
Mar 6, 2026	20.55	20.90	20.35	20.70	20.70	-0.48%	1,068,203
Mar 5, 2026	20.40	21.15	20.40	20.80	20.80	4.00%	936,079
Mar 4, 2026	20.85	20.85	19.95	20.00	20.00	-4.99%	1,689,319
Mar 3, 2026	21.25	21.75	21.00	21.05	21.05	-0.71%	1,916,640
Mar 2, 2026	21.00	21.50	20.60	21.20	21.20	-	1,040,344
Feb 26, 2026	21.10	21.50	21.05	21.20	21.20	0.47%	1,566,615
Feb 25, 2026	21.35	21.60	21.05	21.10	21.10	-1.17%	803,142
Feb 24, 2026	21.05	21.45	21.05	21.35	21.35	1.67%	1,594,541