Tai Tung Communication Co., Ltd. (TPE:8011)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.25 (-1.56%)
Sep 3, 2026, 1:30 PM CST
Tai Tung Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.00 | 16.25 | 15.75 | 15.75 | 15.75 | -1.56% | 347,871 |
| Sep 2, 2026 | 15.85 | 16.00 | 15.80 | 16.00 | 16.00 | 0.95% | 191,251 |
| Sep 1, 2026 | 16.10 | 16.10 | 15.80 | 15.85 | 15.85 | -0.63% | 294,370 |
| Aug 31, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | -0.93% | 236,013 |
| Aug 28, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 128,683 |
| Aug 27, 2026 | 16.10 | 16.35 | 16.10 | 16.10 | 16.10 | 0.31% | 346,740 |
| Aug 26, 2026 | 15.90 | 16.05 | 15.90 | 16.05 | 16.05 | 0.94% | 224,941 |
| Aug 25, 2026 | 15.95 | 16.05 | 15.80 | 15.90 | 15.90 | -1.24% | 305,568 |
| Aug 24, 2026 | 15.85 | 16.15 | 15.85 | 16.10 | 16.10 | 0.63% | 221,402 |
| Aug 21, 2026 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.63% | 166,140 |
| Aug 20, 2026 | 15.95 | 16.05 | 15.75 | 15.90 | 15.90 | 0.63% | 235,747 |
| Aug 19, 2026 | 15.75 | 15.90 | 15.60 | 15.80 | 15.80 | - | 194,630 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -1.56% | 370,598 |
| Aug 17, 2026 | 16.15 | 16.25 | 16.00 | 16.05 | 16.05 | -0.62% | 271,314 |
| Aug 14, 2026 | 16.10 | 16.15 | 15.90 | 16.15 | 16.15 | 0.31% | 436,970 |
| Aug 13, 2026 | 16.30 | 16.45 | 16.00 | 16.10 | 16.10 | -1.23% | 465,178 |
| Aug 12, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 0.62% | 1,161,241 |
| Aug 11, 2026 | 16.50 | 16.65 | 15.95 | 16.20 | 16.20 | -1.82% | 572,416 |
| Aug 10, 2026 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 1.23% | 273,822 |
| Aug 7, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 321,805 |
| Aug 6, 2026 | 16.70 | 16.70 | 16.35 | 16.40 | 16.40 | -1.80% | 281,404 |
| Aug 5, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 975,743 |
| Aug 4, 2026 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | -1.49% | 466,839 |
| Aug 3, 2026 | 16.40 | 16.95 | 16.25 | 16.75 | 16.75 | 1.82% | 1,213,643 |
| Jul 31, 2026 | 16.00 | 16.70 | 16.00 | 16.45 | 16.45 | 5.45% | 1,261,480 |
| Jul 30, 2026 | 15.45 | 16.10 | 15.45 | 15.60 | 15.60 | - | 804,317 |
| Jul 29, 2026 | 16.10 | 16.10 | 15.30 | 15.60 | 15.60 | -1.58% | 799,729 |
| Jul 28, 2026 | 16.10 | 16.10 | 15.80 | 15.85 | 15.85 | -2.16% | 670,701 |
| Jul 27, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | - | 328,625 |
| Jul 24, 2026 | 16.35 | 16.55 | 16.00 | 16.20 | 16.20 | -1.52% | 1,181,611 |
| Jul 23, 2026 | 16.50 | 16.75 | 16.20 | 16.45 | 16.45 | - | 749,216 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.45 | 16.45 | 16.45 | -1.79% | 952,097 |
| Jul 21, 2026 | 16.85 | 16.95 | 16.65 | 16.75 | 16.75 | -0.59% | 654,810 |
| Jul 20, 2026 | 16.45 | 17.00 | 16.10 | 16.85 | 16.85 | 3.69% | 1,093,208 |
| Jul 17, 2026 | 16.80 | 16.80 | 16.10 | 16.25 | 16.25 | -3.56% | 1,048,231 |
| Jul 16, 2026 | 17.10 | 17.15 | 16.85 | 16.85 | 16.85 | -1.17% | 376,833 |
| Jul 15, 2026 | 16.95 | 17.15 | 16.70 | 17.05 | 17.05 | 1.79% | 522,072 |
| Jul 14, 2026 | 17.05 | 17.05 | 16.30 | 16.75 | 16.75 | -1.76% | 1,142,774 |
| Jul 13, 2026 | 17.50 | 17.55 | 16.90 | 17.05 | 17.05 | -2.57% | 1,364,377 |
| Jul 9, 2026 | 17.70 | 18.15 | 17.40 | 17.50 | 17.50 | -1.96% | 1,272,589 |
| Jul 8, 2026 | 17.65 | 18.00 | 17.20 | 17.85 | 17.85 | 2.00% | 2,643,286 |
| Jul 7, 2026 | 18.10 | 18.10 | 17.15 | 17.50 | 17.50 | -2.51% | 984,078 |
| Jul 6, 2026 | 18.15 | 18.35 | 17.90 | 17.95 | 17.95 | -0.28% | 1,031,155 |
| Jul 3, 2026 | 17.70 | 18.05 | 17.65 | 18.00 | 18.00 | 1.69% | 679,556 |
| Jul 2, 2026 | 17.50 | 17.80 | 17.15 | 17.70 | 17.70 | 1.72% | 1,341,756 |
| Jul 1, 2026 | 17.95 | 17.95 | 17.35 | 17.40 | 17.40 | -1.69% | 480,710 |
| Jun 30, 2026 | 17.15 | 18.05 | 17.10 | 17.70 | 17.70 | 4.12% | 1,087,866 |
| Jun 29, 2026 | 17.00 | 17.25 | 16.90 | 17.00 | 17.00 | - | 674,378 |
| Jun 26, 2026 | 17.45 | 17.60 | 17.00 | 17.00 | 17.00 | -3.13% | 763,754 |
| Jun 25, 2026 | 17.80 | 17.85 | 17.55 | 17.55 | 17.55 | -0.28% | 297,637 |