Tatung Co., Ltd. (TPE:2371)
Taiwan
· Delayed Price · Currency is TWD 30.60
+0.40 (1.32%)
Apr 29, 2026, 11:55 AM CST
Tatung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.40 | 30.55 | 30.00 | 30.20 | 30.20 | -0.49% | 9,659,489 |
| Apr 27, 2026 | 30.30 | 31.10 | 29.80 | 30.35 | 30.35 | 0.17% | 18,637,014 |
| Apr 24, 2026 | 30.70 | 30.85 | 30.05 | 30.30 | 30.30 | -0.82% | 13,063,108 |
| Apr 23, 2026 | 31.70 | 31.85 | 30.20 | 30.55 | 30.55 | -3.02% | 21,050,975 |
| Apr 22, 2026 | 32.00 | 32.05 | 31.50 | 31.50 | 31.50 | -1.56% | 12,775,934 |
| Apr 21, 2026 | 31.75 | 32.20 | 31.50 | 32.00 | 32.00 | 0.95% | 13,903,880 |
| Apr 20, 2026 | 33.10 | 33.30 | 31.70 | 31.70 | 31.70 | -4.23% | 35,315,930 |
| Apr 17, 2026 | 33.45 | 33.55 | 32.70 | 33.10 | 33.10 | 1.69% | 27,226,380 |
| Apr 16, 2026 | 32.40 | 32.80 | 31.95 | 32.55 | 32.55 | 1.56% | 13,818,590 |
| Apr 15, 2026 | 32.10 | 32.75 | 32.00 | 32.05 | 32.05 | 0.31% | 15,384,770 |
| Apr 14, 2026 | 31.90 | 32.20 | 31.70 | 31.95 | 31.95 | 1.11% | 13,329,630 |
| Apr 13, 2026 | 31.70 | 32.10 | 31.35 | 31.60 | 31.60 | -0.94% | 15,734,920 |
| Apr 10, 2026 | 32.00 | 32.75 | 31.80 | 31.90 | 31.90 | 0.31% | 19,042,560 |
| Apr 9, 2026 | 32.75 | 32.80 | 31.60 | 31.80 | 31.80 | -3.05% | 19,757,770 |
| Apr 8, 2026 | 31.80 | 33.15 | 31.80 | 32.80 | 32.80 | 3.96% | 22,177,020 |
| Apr 7, 2026 | 32.25 | 32.40 | 31.25 | 31.55 | 31.55 | - | 15,931,550 |
| Apr 2, 2026 | 31.10 | 32.00 | 30.85 | 31.55 | 31.55 | 1.94% | 13,528,100 |
| Apr 1, 2026 | 32.00 | 32.20 | 30.95 | 30.95 | 30.95 | -0.80% | 12,342,700 |
| Mar 31, 2026 | 31.65 | 32.70 | 31.05 | 31.20 | 31.20 | -1.42% | 19,155,300 |
| Mar 30, 2026 | 30.60 | 32.90 | 30.60 | 31.65 | 31.65 | 1.77% | 17,965,360 |
| Mar 27, 2026 | 30.40 | 31.35 | 30.25 | 31.10 | 31.10 | 1.30% | 7,675,478 |
| Mar 26, 2026 | 31.10 | 31.55 | 30.70 | 30.70 | 30.70 | -1.13% | 7,368,814 |
| Mar 25, 2026 | 31.00 | 31.40 | 30.65 | 31.05 | 31.05 | 1.80% | 7,442,394 |
| Mar 24, 2026 | 31.00 | 31.00 | 29.75 | 30.50 | 30.50 | 0.33% | 15,458,750 |
| Mar 23, 2026 | 30.40 | 31.25 | 30.00 | 30.40 | 30.40 | -1.30% | 14,028,290 |
| Mar 20, 2026 | 31.15 | 31.50 | 30.65 | 30.80 | 30.80 | -1.28% | 17,343,670 |
| Mar 19, 2026 | 31.05 | 31.25 | 30.30 | 31.20 | 31.20 | - | 21,909,940 |
| Mar 18, 2026 | 31.90 | 32.05 | 31.20 | 31.20 | 31.20 | -1.58% | 15,946,190 |
| Mar 17, 2026 | 31.65 | 32.05 | 31.50 | 31.70 | 31.70 | 1.12% | 7,830,242 |
| Mar 16, 2026 | 31.80 | 32.15 | 31.20 | 31.35 | 31.35 | -1.42% | 12,066,860 |
| Mar 13, 2026 | 31.80 | 32.45 | 31.65 | 31.80 | 31.80 | -1.24% | 10,287,450 |
| Mar 12, 2026 | 32.95 | 33.55 | 32.20 | 32.20 | 32.20 | -3.01% | 13,739,950 |
| Mar 11, 2026 | 33.00 | 33.35 | 33.00 | 33.20 | 33.20 | 1.22% | 9,063,560 |
| Mar 10, 2026 | 33.00 | 33.50 | 32.55 | 32.80 | 32.80 | 1.23% | 11,833,190 |
| Mar 9, 2026 | 31.00 | 32.55 | 31.00 | 32.40 | 32.40 | -4.28% | 17,061,010 |
| Mar 6, 2026 | 32.90 | 34.45 | 32.90 | 33.85 | 33.85 | 2.42% | 14,591,800 |
| Mar 5, 2026 | 33.20 | 33.60 | 32.55 | 33.05 | 33.05 | 2.64% | 12,404,350 |
| Mar 4, 2026 | 34.00 | 34.20 | 32.20 | 32.20 | 32.20 | -7.60% | 24,404,920 |
| Mar 3, 2026 | 36.85 | 37.25 | 34.85 | 34.85 | 34.85 | -5.81% | 33,930,990 |
| Mar 2, 2026 | 36.70 | 37.30 | 36.10 | 37.00 | 37.00 | -1.60% | 20,231,590 |
| 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% | 24,435,680 |
| Feb 24, 2026 | 37.45 | 37.60 | 36.95 | 37.20 | 37.20 | -0.53% | 14,809,100 |
| Feb 23, 2026 | 37.30 | 37.95 | 37.20 | 37.40 | 37.40 | 1.63% | 15,852,990 |
| Feb 11, 2026 | 37.20 | 37.35 | 36.70 | 36.80 | 36.80 | 0.41% | 10,553,390 |
| 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 |