Tai Tung Communication Co., Ltd. (TPE:8011)
Taiwan
· Delayed Price · Currency is TWD 19.50
-0.20 (-1.02%)
Apr 29, 2026, 1:30 PM CST
Tai Tung Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,692,189 |
| 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 |
| Mar 20, 2026 | 20.40 | 20.95 | 20.25 | 20.50 | 20.50 | 0.49% | 807,295 |
| Mar 19, 2026 | 20.50 | 21.00 | 20.20 | 20.40 | 20.40 | -0.97% | 769,845 |
| Mar 18, 2026 | 21.00 | 21.40 | 20.40 | 20.60 | 20.60 | -0.72% | 2,241,900 |
| Mar 17, 2026 | 20.40 | 21.30 | 20.40 | 20.75 | 20.75 | 2.98% | 2,801,425 |
| Mar 16, 2026 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | -1.23% | 650,129 |
| Mar 13, 2026 | 20.50 | 20.75 | 20.10 | 20.40 | 20.40 | -0.73% | 1,833,673 |
| Mar 12, 2026 | 20.40 | 20.85 | 20.10 | 20.55 | 20.55 | 0.24% | 1,481,458 |
| Mar 11, 2026 | 19.70 | 20.80 | 19.70 | 20.50 | 20.50 | 5.67% | 2,070,569 |
| Mar 10, 2026 | 20.20 | 20.65 | 19.40 | 19.40 | 19.40 | -2.76% | 2,027,640 |
| Mar 9, 2026 | 20.00 | 20.00 | 19.30 | 19.95 | 19.95 | -3.62% | 1,375,430 |
| Mar 6, 2026 | 20.55 | 20.90 | 20.35 | 20.70 | 20.70 | -0.48% | 1,068,203 |
| Mar 5, 2026 | 20.40 | 21.15 | 20.40 | 20.80 | 20.80 | 4.00% | 936,079 |
| Mar 4, 2026 | 20.85 | 20.85 | 19.95 | 20.00 | 20.00 | -4.99% | 1,689,319 |
| Mar 3, 2026 | 21.25 | 21.75 | 21.00 | 21.05 | 21.05 | -0.71% | 1,916,640 |
| Mar 2, 2026 | 21.00 | 21.50 | 20.60 | 21.20 | 21.20 | - | 1,040,344 |
| Feb 26, 2026 | 21.10 | 21.50 | 21.05 | 21.20 | 21.20 | 0.47% | 1,566,615 |
| Feb 25, 2026 | 21.35 | 21.60 | 21.05 | 21.10 | 21.10 | -1.17% | 803,142 |
| Feb 24, 2026 | 21.05 | 21.45 | 21.05 | 21.35 | 21.35 | 1.67% | 1,594,541 |
| Feb 23, 2026 | 20.65 | 21.30 | 20.65 | 21.00 | 21.00 | 2.44% | 2,278,342 |
| Feb 11, 2026 | 20.25 | 20.55 | 20.15 | 20.50 | 20.50 | 1.74% | 969,430 |
| Feb 10, 2026 | 20.20 | 20.30 | 20.00 | 20.15 | 20.15 | -0.49% | 760,243 |
| Feb 9, 2026 | 20.35 | 20.60 | 20.05 | 20.25 | 20.25 | 0.75% | 1,095,464 |
| Feb 6, 2026 | 20.55 | 20.55 | 19.95 | 20.10 | 20.10 | -2.43% | 1,024,446 |
| Feb 5, 2026 | 21.05 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | 1,132,310 |
| Feb 4, 2026 | 20.65 | 21.05 | 20.40 | 21.00 | 21.00 | 1.69% | 1,286,420 |
| Feb 3, 2026 | 20.90 | 21.20 | 20.55 | 20.65 | 20.65 | 0.73% | 906,966 |
| Feb 2, 2026 | 20.60 | 21.05 | 20.25 | 20.50 | 20.50 | -0.73% | 1,161,694 |
| Jan 30, 2026 | 21.35 | 21.70 | 20.55 | 20.65 | 20.65 | -1.43% | 2,646,628 |
| Jan 29, 2026 | 21.20 | 21.20 | 20.75 | 20.95 | 20.95 | -1.18% | 1,344,671 |
| Jan 28, 2026 | 21.85 | 21.95 | 21.20 | 21.20 | 21.20 | -2.75% | 1,827,515 |
| Jan 27, 2026 | 22.40 | 22.50 | 21.70 | 21.80 | 21.80 | -2.46% | 1,305,478 |
| Jan 26, 2026 | 22.60 | 22.85 | 22.35 | 22.35 | 22.35 | -1.32% | 1,497,638 |
| Jan 23, 2026 | 22.95 | 22.95 | 22.45 | 22.65 | 22.65 | -0.22% | 1,548,920 |
| Jan 22, 2026 | 22.70 | 23.25 | 22.40 | 22.70 | 22.70 | 1.11% | 2,104,624 |
| Jan 21, 2026 | 22.30 | 22.85 | 22.30 | 22.45 | 22.45 | - | 1,325,332 |
| Jan 20, 2026 | 22.80 | 22.95 | 22.40 | 22.45 | 22.45 | -1.54% | 1,579,700 |
| Jan 19, 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 22.80 | 1.79% | 1,875,569 |
| Jan 16, 2026 | 22.85 | 22.95 | 22.40 | 22.40 | 22.40 | -1.97% | 1,325,795 |
| Jan 15, 2026 | 23.00 | 23.10 | 22.45 | 22.85 | 22.85 | -0.22% | 1,249,024 |
| Jan 14, 2026 | 21.95 | 23.00 | 21.95 | 22.90 | 22.90 | 4.33% | 3,481,683 |
| Jan 13, 2026 | 21.95 | 22.35 | 21.65 | 21.95 | 21.95 | -0.45% | 1,183,315 |
| Jan 12, 2026 | 21.50 | 22.40 | 21.45 | 22.05 | 22.05 | 2.32% | 2,545,751 |
| Jan 9, 2026 | 21.45 | 21.75 | 21.00 | 21.55 | 21.55 | 0.70% | 1,179,064 |
| Jan 8, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -2.73% | 1,450,067 |
| Jan 7, 2026 | 21.70 | 22.00 | 21.55 | 22.00 | 22.00 | 1.85% | 950,840 |
| Jan 6, 2026 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | - | 1,533,603 |
| Jan 5, 2026 | 22.40 | 22.50 | 21.45 | 21.60 | 21.60 | -3.14% | 1,620,979 |
| Jan 2, 2026 | 22.25 | 22.65 | 22.25 | 22.30 | 22.30 | 0.22% | 509,635 |
| Dec 31, 2025 | 22.25 | 22.55 | 22.15 | 22.25 | 22.25 | -0.67% | 613,789 |
| Dec 30, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -1.10% | 725,412 |
| Dec 29, 2025 | 22.95 | 23.10 | 22.65 | 22.65 | 22.65 | -1.09% | 611,301 |
| Dec 26, 2025 | 23.05 | 23.10 | 22.65 | 22.90 | 22.90 | 0.22% | 613,352 |
| Dec 24, 2025 | 23.00 | 23.25 | 22.85 | 22.85 | 22.85 | -0.65% | 580,521 |
| Dec 23, 2025 | 23.10 | 23.35 | 22.80 | 23.00 | 23.00 | -0.22% | 832,158 |
| Dec 22, 2025 | 22.80 | 23.15 | 22.80 | 23.05 | 23.05 | 1.77% | 951,033 |
| Dec 19, 2025 | 23.00 | 23.25 | 22.65 | 22.65 | 22.65 | -0.66% | 972,773 |
| Dec 18, 2025 | 23.20 | 23.30 | 22.65 | 22.80 | 22.80 | -1.51% | 756,746 |
| Dec 17, 2025 | 23.30 | 23.45 | 22.95 | 23.15 | 23.15 | - | 1,722,121 |
| Dec 16, 2025 | 23.10 | 23.45 | 22.70 | 23.15 | 23.15 | 0.43% | 1,135,159 |
| Dec 15, 2025 | 22.60 | 23.40 | 22.40 | 23.05 | 23.05 | 1.32% | 1,729,472 |
| Dec 12, 2025 | 22.70 | 23.10 | 22.55 | 22.75 | 22.75 | 1.11% | 1,715,853 |
| Dec 11, 2025 | 22.50 | 22.90 | 22.40 | 22.50 | 22.50 | 0.67% | 1,391,036 |
| Dec 10, 2025 | 22.95 | 23.00 | 22.25 | 22.35 | 22.35 | -0.89% | 2,626,868 |
| Dec 9, 2025 | 22.40 | 22.70 | 21.80 | 22.55 | 22.55 | 2.73% | 3,452,534 |
| Dec 8, 2025 | 21.50 | 22.05 | 21.35 | 21.95 | 21.95 | 2.33% | 805,868 |
| Dec 5, 2025 | 21.90 | 22.20 | 21.30 | 21.45 | 21.45 | -1.83% | 812,239 |
| Dec 4, 2025 | 21.95 | 22.00 | 21.75 | 21.85 | 21.85 | 0.23% | 826,719 |
| Dec 3, 2025 | 21.65 | 21.85 | 21.60 | 21.80 | 21.80 | 1.40% | 466,335 |
| Dec 2, 2025 | 21.85 | 21.85 | 21.45 | 21.50 | 21.50 | 0.23% | 397,274 |
| Dec 1, 2025 | 22.00 | 22.05 | 21.45 | 21.45 | 21.45 | -0.69% | 1,280,096 |
| Nov 28, 2025 | 21.55 | 21.65 | 21.40 | 21.60 | 21.60 | 0.47% | 336,741 |
| Nov 27, 2025 | 21.60 | 21.75 | 21.40 | 21.50 | 21.50 | -0.46% | 872,983 |
| Nov 26, 2025 | 21.10 | 21.70 | 21.10 | 21.60 | 21.60 | 3.10% | 1,969,289 |
| Nov 25, 2025 | 20.60 | 21.00 | 20.50 | 20.95 | 20.95 | 2.95% | 1,039,576 |