Tai Tung Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.30	19.60	19.05	19.60	19.60	2.62%	2,723,293
Jun 2, 2026	18.90	19.20	18.50	19.10	19.10	1.60%	2,337,450
Jun 1, 2026	18.15	18.95	18.10	18.80	18.80	4.16%	2,363,439
May 29, 2026	17.90	18.15	17.80	18.05	18.05	1.69%	925,960
May 28, 2026	17.50	18.40	17.50	17.75	17.75	1.14%	1,670,998
May 27, 2026	17.90	17.90	17.55	17.55	17.55	-1.96%	1,011,103
May 26, 2026	18.30	18.40	17.85	17.90	17.90	-1.92%	1,380,912
May 25, 2026	18.60	18.65	18.20	18.25	18.25	-0.82%	1,092,197
May 22, 2026	18.10	18.40	17.85	18.40	18.40	1.94%	1,701,485
May 21, 2026	18.00	18.40	18.00	18.05	18.05	1.40%	2,477,325
May 20, 2026	17.90	18.25	17.55	17.80	17.80	-0.28%	2,507,815
May 19, 2026	18.20	18.60	17.80	17.85	17.85	-1.92%	1,303,454
May 18, 2026	17.60	18.45	17.40	18.20	18.20	1.96%	2,376,497
May 15, 2026	18.50	18.75	17.65	17.85	17.85	-1.38%	1,880,234
May 14, 2026	18.45	18.80	17.95	18.10	18.10	-0.55%	2,477,220
May 13, 2026	18.70	18.75	18.10	18.20	18.20	-3.19%	1,542,471
May 12, 2026	19.30	19.40	18.80	18.80	18.80	-2.59%	1,915,971
May 11, 2026	19.30	19.50	19.20	19.30	19.30	-	1,060,395
May 8, 2026	19.85	20.20	19.20	19.30	19.30	-1.78%	2,091,105
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%	1,757,135
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%	861,637
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%	2,694,979
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