Tatung Co., Ltd. (TPE:2371)
Taiwan
· Delayed Price · Currency is TWD 32.40
-1.45 (-4.28%)
Mar 9, 2026, 1:35 PM CST
Tatung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 32.55 | 31.00 | 32.40 | 32.40 | -4.28% | 17,061,013 |
| Mar 6, 2026 | 32.90 | 34.45 | 32.90 | 33.85 | 33.85 | 2.42% | 14,558,820 |
| Mar 5, 2026 | 33.20 | 33.60 | 32.55 | 33.05 | 33.05 | 2.64% | 12,404,355 |
| Mar 4, 2026 | 34.00 | 34.20 | 32.20 | 32.20 | 32.20 | -7.60% | 24,404,925 |
| Mar 3, 2026 | 36.85 | 37.25 | 34.85 | 34.85 | 34.85 | -5.81% | 33,930,999 |
| Mar 2, 2026 | 36.70 | 37.30 | 36.10 | 37.00 | 37.00 | -1.60% | 20,231,598 |
| Feb 26, 2026 | 37.05 | 37.80 | 36.50 | 37.60 | 37.60 | 1.62% | 21,659,520 |
| Feb 25, 2026 | 37.45 | 37.45 | 36.45 | 37.00 | 37.00 | -0.54% | 24,435,685 |
| Feb 24, 2026 | 37.45 | 37.60 | 36.95 | 37.20 | 37.20 | -0.53% | 14,809,106 |
| Feb 23, 2026 | 37.30 | 37.95 | 37.20 | 37.40 | 37.40 | 1.63% | 15,852,996 |
| Feb 11, 2026 | 37.20 | 37.35 | 36.70 | 36.80 | 36.80 | 0.41% | 10,553,395 |
| Feb 10, 2026 | 37.05 | 37.10 | 36.50 | 36.65 | 36.65 | -0.41% | 8,797,385 |
| Feb 9, 2026 | 37.25 | 37.25 | 36.45 | 36.80 | 36.80 | 2.22% | 10,444,640 |
| Feb 6, 2026 | 36.65 | 36.70 | 35.60 | 36.00 | 36.00 | -2.04% | 15,722,110 |
| Feb 5, 2026 | 38.40 | 38.40 | 36.65 | 36.75 | 36.75 | -4.42% | 22,384,990 |
| Feb 4, 2026 | 38.25 | 39.25 | 38.10 | 38.45 | 38.45 | 0.26% | 14,310,150 |
| Feb 3, 2026 | 38.70 | 39.05 | 38.05 | 38.35 | 38.35 | 1.05% | 16,051,980 |
| Feb 2, 2026 | 38.40 | 38.50 | 37.50 | 37.95 | 37.95 | -2.44% | 24,376,170 |
| Jan 30, 2026 | 40.65 | 41.00 | 38.90 | 38.90 | 38.90 | -3.71% | 35,798,280 |
| Jan 29, 2026 | 40.30 | 40.85 | 39.55 | 40.40 | 40.40 | 0.75% | 35,800,610 |
| Jan 28, 2026 | 39.55 | 40.35 | 39.10 | 40.10 | 40.10 | 2.30% | 34,494,410 |
| Jan 27, 2026 | 40.30 | 40.35 | 39.20 | 39.20 | 39.20 | -2.12% | 36,642,420 |
| Jan 26, 2026 | 40.25 | 40.50 | 39.55 | 40.05 | 40.05 | -0.37% | 36,724,530 |
| Jan 23, 2026 | 40.40 | 41.20 | 39.65 | 40.20 | 40.20 | 0.12% | 57,078,470 |
| Jan 22, 2026 | 42.20 | 42.60 | 40.10 | 40.15 | 40.15 | -2.19% | 100,304,300 |
| Jan 21, 2026 | 43.00 | 44.50 | 41.00 | 41.05 | 41.05 | -3.98% | 196,470,100 |
| Jan 20, 2026 | 39.50 | 43.50 | 39.20 | 42.75 | 42.75 | 6.48% | 178,862,500 |
| Jan 19, 2026 | 39.15 | 40.65 | 38.00 | 40.15 | 40.15 | 3.35% | 128,350,800 |
| Jan 16, 2026 | 38.60 | 39.85 | 38.20 | 38.85 | 38.85 | 2.51% | 169,707,300 |
| Jan 15, 2026 | 37.60 | 38.55 | 35.80 | 37.90 | 37.90 | 0.93% | 112,054,400 |
| Jan 14, 2026 | 39.00 | 39.10 | 35.90 | 37.55 | 37.55 | 5.33% | 213,977,400 |
| Jan 13, 2026 | 34.75 | 35.65 | 34.70 | 35.65 | 35.65 | 9.86% | 70,391,760 |
| Jan 12, 2026 | 31.25 | 32.70 | 30.80 | 32.45 | 32.45 | 4.01% | 33,080,530 |
| Jan 9, 2026 | 30.80 | 31.70 | 30.10 | 31.20 | 31.20 | 2.30% | 18,591,240 |
| Jan 8, 2026 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | -1.61% | 11,107,800 |
| Jan 7, 2026 | 30.70 | 31.10 | 30.30 | 31.00 | 31.00 | 1.31% | 13,364,290 |
| Jan 6, 2026 | 30.10 | 30.75 | 29.60 | 30.60 | 30.60 | 2.00% | 17,017,970 |
| Jan 5, 2026 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | -2.28% | 19,278,920 |
| Jan 2, 2026 | 31.75 | 31.80 | 30.70 | 30.70 | 30.70 | -2.69% | 18,056,030 |
| Dec 31, 2025 | 32.00 | 32.30 | 31.55 | 31.55 | 31.55 | -1.10% | 11,170,100 |
| Dec 30, 2025 | 32.70 | 32.70 | 31.75 | 31.90 | 31.90 | -2.15% | 12,145,630 |
| Dec 29, 2025 | 32.20 | 32.90 | 32.00 | 32.60 | 32.60 | 2.19% | 18,226,310 |
| Dec 26, 2025 | 31.80 | 32.05 | 31.55 | 31.90 | 31.90 | 1.11% | 19,893,450 |
| Dec 24, 2025 | 31.90 | 32.10 | 31.45 | 31.55 | 31.55 | -0.16% | 19,528,880 |
| Dec 23, 2025 | 32.45 | 32.50 | 31.60 | 31.60 | 31.60 | -2.32% | 22,691,950 |
| Dec 22, 2025 | 31.45 | 32.50 | 31.40 | 32.35 | 32.35 | 3.19% | 28,537,660 |
| Dec 19, 2025 | 30.55 | 31.45 | 30.50 | 31.35 | 31.35 | 1.95% | 27,142,610 |
| Dec 18, 2025 | 30.25 | 30.85 | 30.00 | 30.75 | 30.75 | 1.82% | 30,329,200 |
| Dec 17, 2025 | 31.20 | 31.60 | 30.20 | 30.20 | 30.20 | -4.13% | 56,822,750 |
| Dec 16, 2025 | 32.40 | 33.70 | 31.50 | 31.50 | 31.50 | -0.32% | 112,343,300 |
| Dec 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -9.97% | 14,340,830 |
| Dec 12, 2025 | 34.05 | 36.45 | 33.80 | 35.10 | 35.10 | 3.24% | 59,082,990 |
| Dec 11, 2025 | 33.15 | 34.65 | 33.15 | 34.00 | 34.00 | 3.98% | 46,014,000 |
| Dec 10, 2025 | 32.55 | 33.30 | 32.40 | 32.70 | 32.70 | 0.62% | 13,946,400 |
| Dec 9, 2025 | 32.40 | 33.00 | 32.35 | 32.50 | 32.50 | 0.46% | 12,104,470 |
| Dec 8, 2025 | 32.30 | 32.50 | 32.00 | 32.35 | 32.35 | 0.31% | 10,508,560 |
| Dec 5, 2025 | 32.25 | 32.50 | 32.10 | 32.25 | 32.25 | 0.31% | 8,977,598 |
| Dec 4, 2025 | 32.00 | 32.50 | 32.00 | 32.15 | 32.15 | 0.78% | 11,229,540 |
| Dec 3, 2025 | 32.25 | 32.45 | 31.90 | 31.90 | 31.90 | -0.16% | 11,013,360 |
| Dec 2, 2025 | 32.50 | 32.95 | 31.90 | 31.95 | 31.95 | -1.84% | 17,662,680 |
| Dec 1, 2025 | 33.55 | 33.70 | 32.55 | 32.55 | 32.55 | -2.69% | 17,578,670 |
| Nov 28, 2025 | 32.85 | 33.75 | 32.60 | 33.45 | 33.45 | 2.29% | 25,788,950 |
| Nov 27, 2025 | 31.90 | 32.80 | 31.70 | 32.70 | 32.70 | 2.83% | 17,809,610 |
| Nov 26, 2025 | 32.15 | 32.35 | 31.70 | 31.80 | 31.80 | -0.78% | 12,621,530 |
| Nov 25, 2025 | 32.75 | 32.80 | 32.05 | 32.05 | 32.05 | -1.54% | 11,204,660 |
| Nov 24, 2025 | 32.20 | 32.90 | 32.15 | 32.55 | 32.55 | 1.72% | 13,898,750 |
| Nov 21, 2025 | 32.80 | 33.10 | 32.00 | 32.00 | 32.00 | -4.19% | 17,572,960 |
| Nov 20, 2025 | 32.35 | 34.35 | 32.35 | 33.40 | 33.40 | 4.21% | 31,828,580 |
| Nov 19, 2025 | 31.75 | 32.25 | 31.25 | 32.05 | 32.05 | 1.75% | 13,771,410 |
| Nov 18, 2025 | 31.40 | 31.95 | 31.10 | 31.50 | 31.50 | - | 11,600,500 |
| Nov 17, 2025 | 32.25 | 32.25 | 31.40 | 31.50 | 31.50 | -2.33% | 17,178,050 |
| Nov 14, 2025 | 33.05 | 33.30 | 32.25 | 32.25 | 32.25 | -3.15% | 19,077,410 |
| Nov 13, 2025 | 33.20 | 33.75 | 33.20 | 33.30 | 33.30 | 0.30% | 16,963,570 |
| Nov 12, 2025 | 34.00 | 34.10 | 33.15 | 33.20 | 33.20 | -1.78% | 24,942,640 |
| Nov 11, 2025 | 34.55 | 34.55 | 33.70 | 33.80 | 33.80 | -1.74% | 24,573,260 |
| Nov 10, 2025 | 34.60 | 34.75 | 33.70 | 34.40 | 34.40 | -3.51% | 32,131,870 |
| Nov 7, 2025 | 35.15 | 36.00 | 34.50 | 35.65 | 35.65 | 0.99% | 17,287,310 |
| Nov 6, 2025 | 34.75 | 35.70 | 34.55 | 35.30 | 35.30 | 1.58% | 17,947,950 |
| Nov 5, 2025 | 33.40 | 34.90 | 33.00 | 34.75 | 34.75 | 2.36% | 23,942,050 |
| Nov 4, 2025 | 35.30 | 35.80 | 33.90 | 33.95 | 33.95 | -4.23% | 28,934,390 |
| Nov 3, 2025 | 36.05 | 36.40 | 35.45 | 35.45 | 35.45 | -2.07% | 17,438,480 |
| Oct 31, 2025 | 36.10 | 37.10 | 35.70 | 36.20 | 36.20 | -0.28% | 32,018,950 |
| Oct 30, 2025 | 35.35 | 36.75 | 35.20 | 36.30 | 36.30 | 2.69% | 24,452,560 |
| Oct 29, 2025 | 36.20 | 36.40 | 35.35 | 35.35 | 35.35 | -1.26% | 20,124,050 |
| Oct 28, 2025 | 36.55 | 36.55 | 35.20 | 35.80 | 35.80 | -2.19% | 31,118,960 |
| Oct 27, 2025 | 37.35 | 37.50 | 36.55 | 36.60 | 36.60 | -1.61% | 22,605,980 |
| Oct 23, 2025 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | -1.72% | 16,127,000 |
| Oct 22, 2025 | 38.65 | 38.75 | 37.75 | 37.85 | 37.85 | -2.07% | 23,221,620 |
| Oct 21, 2025 | 39.90 | 41.30 | 38.65 | 38.65 | 38.65 | 1.71% | 82,776,770 |
| Oct 20, 2025 | 37.80 | 38.15 | 37.00 | 38.00 | 38.00 | 1.88% | 19,258,950 |
| Oct 17, 2025 | 37.70 | 37.75 | 37.00 | 37.30 | 37.30 | -1.19% | 11,794,090 |
| Oct 16, 2025 | 37.90 | 38.70 | 37.75 | 37.75 | 37.75 | -1.44% | 10,880,650 |
| Oct 15, 2025 | 37.90 | 38.30 | 36.85 | 38.30 | 38.30 | 2.00% | 24,010,230 |
| Oct 14, 2025 | 38.90 | 39.50 | 37.50 | 37.55 | 37.55 | -2.47% | 13,106,470 |
| Oct 13, 2025 | 37.70 | 38.65 | 37.70 | 38.50 | 38.50 | -2.04% | 7,796,956 |
| Oct 9, 2025 | 39.80 | 40.20 | 39.20 | 39.30 | 39.30 | -0.63% | 7,909,938 |
| Oct 8, 2025 | 39.10 | 39.60 | 39.00 | 39.55 | 39.55 | 0.64% | 6,565,415 |
| Oct 7, 2025 | 38.00 | 39.70 | 37.95 | 39.30 | 39.30 | 3.69% | 12,483,290 |
| Oct 3, 2025 | 38.55 | 38.55 | 37.90 | 37.90 | 37.90 | -0.92% | 6,522,753 |
| Oct 2, 2025 | 38.80 | 38.80 | 38.05 | 38.25 | 38.25 | -0.65% | 10,276,320 |