Tai Tung Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	19.30	20.25	19.20	20.15	19.39	4.68%	2,402,977
May 4, 2026	19.60	19.60	19.25	19.25	18.52	-0.52%	861,637
Apr 30, 2026	20.00	20.00	19.35	19.35	18.62	-0.77%	2,157,377
Apr 29, 2026	19.55	19.95	19.45	19.50	18.76	-1.02%	1,312,619
Apr 28, 2026	19.60	19.90	19.50	19.70	18.95	0.25%	1,078,070
Apr 27, 2026	20.20	20.20	19.20	19.65	18.90	-1.75%	2,011,010
Apr 24, 2026	20.75	20.80	19.80	20.00	19.24	-2.20%	1,977,835
Apr 23, 2026	21.60	21.60	19.95	20.45	19.67	-3.54%	3,046,723
Apr 22, 2026	21.70	21.90	21.00	21.20	20.40	-1.40%	2,694,979
Apr 21, 2026	21.65	22.10	21.20	21.50	20.68	-	4,195,044
Apr 20, 2026	20.50	21.90	20.45	21.50	20.68	6.17%	7,273,199
Apr 17, 2026	20.55	20.65	20.20	20.25	19.48	-0.74%	1,176,012
Apr 16, 2026	20.60	20.80	20.40	20.40	19.63	-0.49%	910,904
Apr 15, 2026	20.50	20.75	20.35	20.50	19.72	0.24%	897,776