Tai Tung Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	17.50	17.75	17.40	17.60	17.60	-	483,614
Jun 23, 2026	18.10	18.10	17.55	17.60	17.60	-2.49%	889,185
Jun 22, 2026	18.25	18.25	17.95	18.05	18.05	0.28%	725,627
Jun 18, 2026	18.60	18.60	17.90	18.00	18.00	-0.83%	1,447,583
Jun 17, 2026	17.90	18.40	17.90	18.15	18.15	2.53%	1,474,743
Jun 16, 2026	18.70	18.75	18.40	18.40	17.70	-1.08%	671,230
Jun 15, 2026	18.45	18.80	18.40	18.60	17.89	1.64%	614,328
Jun 12, 2026	18.25	18.70	18.20	18.30	17.61	1.95%	1,169,225
Jun 11, 2026	17.90	18.25	17.60	17.95	17.27	0.56%	959,119
Jun 10, 2026	18.15	18.45	17.85	17.85	17.17	-2.19%	734,153
Jun 9, 2026	18.25	18.80	18.05	18.25	17.56	1.11%	1,360,845
Jun 8, 2026	17.30	18.25	17.30	18.05	17.37	-4.50%	1,192,719
Jun 5, 2026	19.00	19.15	18.55	18.90	18.18	-0.79%	997,695
Jun 4, 2026	19.60	19.60	19.05	19.05	18.33	-2.81%	936,803
Jun 3, 2026	19.30	19.60	19.05	19.60	18.86	2.62%	2,723,293
Jun 2, 2026	18.90	19.20	18.50	19.10	18.38	1.60%	2,337,450
Jun 1, 2026	18.15	18.95	18.10	18.80	18.09	4.16%	2,363,439
May 29, 2026	17.90	18.15	17.80	18.05	17.37	1.69%	925,960
May 28, 2026	17.50	18.40	17.50	17.75	17.08	1.14%	1,670,998
May 27, 2026	17.90	17.90	17.55	17.55	16.88	-1.96%	1,011,103
May 26, 2026	18.30	18.40	17.85	17.90	17.22	-1.92%	1,380,912
May 25, 2026	18.60	18.65	18.20	18.25	17.56	-0.82%	1,092,197
May 22, 2026	18.10	18.40	17.85	18.40	17.70	1.94%	1,701,485
May 21, 2026	18.00	18.40	18.00	18.05	17.37	1.40%	2,477,325
May 20, 2026	17.90	18.25	17.55	17.80	17.12	-0.28%	2,507,815
May 19, 2026	18.20	18.60	17.80	17.85	17.17	-1.92%	1,303,454
May 18, 2026	17.60	18.45	17.40	18.20	17.51	1.96%	2,376,497
May 15, 2026	18.50	18.75	17.65	17.85	17.17	-1.38%	1,880,234
May 14, 2026	18.45	18.80	17.95	18.10	17.41	-0.55%	2,477,220
May 13, 2026	18.70	18.75	18.10	18.20	17.51	-3.19%	1,542,471
May 12, 2026	19.30	19.40	18.80	18.80	18.09	-2.59%	1,915,971
May 11, 2026	19.30	19.50	19.20	19.30	18.57	-	1,060,395
May 8, 2026	19.85	20.20	19.20	19.30	18.57	-1.78%	2,091,105
May 7, 2026	19.85	19.90	19.60	19.65	18.90	-0.76%	1,548,872
May 6, 2026	20.50	20.50	19.60	19.80	19.05	-1.74%	1,757,135