Tatung Co., Ltd. (2371.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.30 | 67.00 | 63.30 | 63.80 | 63.80 | 88,184,637 |
| May 02, 2024 | 66.20 | 68.00 | 65.60 | 65.60 | 65.60 | 93,791,020 |
| Apr 30, 2024 | 65.80 | 66.50 | 64.70 | 65.40 | 65.40 | 60,753,257 |
| Apr 29, 2024 | 68.30 | 68.40 | 65.80 | 66.10 | 66.10 | 73,700,913 |
| Apr 26, 2024 | 70.00 | 70.20 | 67.20 | 67.50 | 67.50 | 145,985,756 |
| Apr 25, 2024 | 68.60 | 69.50 | 67.40 | 69.00 | 69.00 | 119,507,540 |
| Apr 24, 2024 | 66.50 | 70.00 | 66.40 | 68.40 | 68.40 | 204,731,013 |
| Apr 23, 2024 | 66.40 | 67.90 | 63.10 | 64.10 | 64.10 | 191,843,618 |
| Apr 22, 2024 | 71.00 | 72.50 | 65.40 | 65.40 | 65.40 | 349,501,364 |
| Apr 19, 2024 | 67.00 | 70.70 | 62.80 | 69.10 | 69.10 | 466,061,263 |
| Apr 18, 2024 | 65.00 | 67.70 | 63.50 | 64.40 | 64.40 | 313,077,229 |
| Apr 17, 2024 | 59.50 | 64.30 | 59.30 | 64.30 | 64.30 | 281,450,839 |
| Apr 16, 2024 | 60.10 | 60.80 | 57.80 | 58.50 | 58.50 | 145,978,838 |
| Apr 15, 2024 | 61.00 | 64.80 | 59.00 | 61.40 | 61.40 | 271,019,498 |
| Apr 12, 2024 | 56.10 | 61.70 | 55.30 | 60.50 | 60.50 | 223,208,288 |
| Apr 11, 2024 | 55.10 | 57.70 | 55.10 | 56.10 | 56.10 | 86,983,478 |
| Apr 10, 2024 | 56.80 | 56.90 | 55.40 | 55.60 | 55.60 | 39,237,865 |
| Apr 09, 2024 | 55.60 | 56.80 | 54.20 | 56.50 | 56.50 | 77,586,114 |
| Apr 08, 2024 | 55.90 | 57.20 | 55.50 | 55.50 | 55.50 | 51,255,125 |
| Apr 03, 2024 | 56.30 | 57.00 | 55.60 | 55.80 | 55.80 | 29,205,661 |
| Apr 02, 2024 | 57.40 | 58.40 | 56.50 | 56.90 | 56.90 | 70,301,866 |
| Apr 01, 2024 | 57.00 | 57.30 | 55.30 | 56.30 | 56.30 | 49,188,879 |
| Mar 29, 2024 | 58.50 | 59.20 | 56.70 | 56.80 | 56.80 | 51,104,000 |
| Mar 28, 2024 | 55.90 | 60.00 | 55.80 | 57.70 | 57.70 | 129,399,935 |
| Mar 27, 2024 | 57.20 | 58.50 | 55.00 | 55.00 | 55.00 | 142,894,881 |
| Mar 26, 2024 | 53.90 | 57.30 | 53.60 | 57.30 | 57.30 | 198,013,652 |
| Mar 25, 2024 | 49.55 | 52.30 | 49.10 | 52.10 | 52.10 | 53,471,421 |
| Mar 22, 2024 | 49.70 | 49.80 | 48.25 | 49.10 | 49.10 | 25,651,246 |
| Mar 21, 2024 | 47.65 | 49.70 | 47.50 | 49.25 | 49.25 | 31,304,064 |
| Mar 20, 2024 | 48.45 | 48.80 | 47.00 | 47.15 | 47.15 | 17,151,546 |
| Mar 19, 2024 | 48.35 | 49.45 | 47.65 | 47.65 | 47.65 | 23,216,047 |
| Mar 18, 2024 | 47.45 | 48.45 | 47.20 | 48.20 | 48.20 | 13,983,828 |
| Mar 15, 2024 | 48.00 | 48.70 | 46.80 | 47.10 | 47.10 | 24,731,131 |
| Mar 14, 2024 | 48.55 | 49.25 | 48.20 | 48.35 | 48.35 | 12,911,337 |
| Mar 13, 2024 | 49.50 | 50.30 | 48.40 | 48.65 | 48.65 | 31,979,616 |
| Mar 12, 2024 | 50.20 | 51.10 | 49.25 | 49.40 | 49.40 | 40,128,240 |
| Mar 11, 2024 | 51.90 | 52.10 | 50.00 | 51.10 | 51.10 | 33,750,981 |
| Mar 08, 2024 | 52.40 | 52.50 | 49.85 | 50.00 | 50.00 | 38,234,047 |
| Mar 07, 2024 | 53.50 | 53.70 | 51.80 | 52.50 | 52.50 | 27,491,466 |
| Mar 06, 2024 | 52.50 | 54.70 | 51.80 | 53.00 | 53.00 | 48,621,684 |
| Mar 05, 2024 | 53.30 | 54.00 | 51.80 | 52.20 | 52.20 | 35,133,162 |
| Mar 04, 2024 | 54.00 | 55.00 | 52.60 | 53.00 | 53.00 | 67,374,816 |
| Mar 01, 2024 | 52.20 | 53.80 | 51.40 | 53.40 | 53.40 | 78,782,787 |
| Feb 29, 2024 | 48.55 | 52.10 | 48.05 | 51.90 | 51.90 | 78,193,544 |
| Feb 27, 2024 | 48.30 | 48.80 | 47.15 | 48.40 | 48.40 | 40,550,850 |
| Feb 26, 2024 | 47.00 | 48.65 | 46.40 | 48.15 | 48.15 | 48,882,312 |
| Feb 23, 2024 | 45.60 | 47.45 | 44.70 | 46.75 | 46.75 | 49,198,981 |
| Feb 22, 2024 | 45.45 | 48.10 | 44.65 | 45.40 | 45.40 | 78,232,122 |
| Feb 21, 2024 | 43.80 | 44.90 | 43.80 | 44.40 | 44.40 | 14,432,668 |
| Feb 20, 2024 | 45.45 | 45.45 | 43.60 | 44.00 | 44.00 | 20,508,358 |
| Feb 19, 2024 | 44.30 | 45.50 | 44.15 | 45.35 | 45.35 | 22,836,990 |
| Feb 16, 2024 | 45.80 | 46.45 | 43.85 | 44.10 | 44.10 | 28,976,924 |
| Feb 15, 2024 | 45.35 | 46.40 | 45.10 | 46.30 | 46.30 | 19,947,628 |
| Feb 05, 2024 | 45.10 | 45.25 | 44.25 | 45.00 | 45.00 | 15,045,596 |
| Feb 02, 2024 | 45.20 | 45.45 | 44.85 | 45.30 | 45.30 | 13,894,537 |
| Feb 01, 2024 | 44.30 | 45.20 | 44.15 | 45.15 | 45.15 | 21,307,117 |
| Jan 31, 2024 | 43.60 | 44.30 | 43.60 | 43.85 | 43.85 | 10,315,722 |
| Jan 30, 2024 | 43.70 | 44.20 | 43.30 | 43.55 | 43.55 | 8,635,325 |
| Jan 29, 2024 | 43.05 | 43.90 | 43.05 | 43.70 | 43.70 | 6,109,192 |
| Jan 26, 2024 | 43.25 | 43.90 | 42.70 | 43.25 | 43.25 | 8,847,552 |
| Jan 25, 2024 | 43.85 | 44.30 | 43.20 | 43.55 | 43.55 | 10,438,810 |
| Jan 24, 2024 | 42.65 | 44.10 | 42.60 | 44.00 | 44.00 | 20,468,446 |
| Jan 23, 2024 | 41.80 | 43.40 | 41.75 | 43.30 | 43.30 | 40,347,071 |
| Jan 22, 2024 | 41.80 | 42.40 | 41.25 | 41.90 | 41.90 | 17,806,412 |
| Jan 19, 2024 | 39.25 | 40.45 | 39.20 | 40.40 | 40.40 | 10,711,356 |
| Jan 18, 2024 | 39.15 | 39.55 | 38.05 | 39.20 | 39.20 | 15,462,920 |
| Jan 17, 2024 | 42.15 | 42.20 | 38.80 | 38.90 | 38.90 | 35,942,131 |
| Jan 16, 2024 | 43.30 | 43.60 | 42.10 | 42.15 | 42.15 | 13,976,964 |
| Jan 15, 2024 | 43.35 | 44.50 | 43.15 | 43.35 | 43.35 | 22,274,085 |
| Jan 12, 2024 | 44.05 | 44.20 | 42.80 | 43.00 | 43.00 | 23,623,132 |
| Jan 11, 2024 | 45.00 | 45.40 | 43.95 | 44.55 | 44.55 | 25,179,445 |
| Jan 10, 2024 | 45.65 | 46.40 | 43.85 | 43.85 | 43.85 | 53,686,572 |
| Jan 09, 2024 | 43.25 | 45.30 | 43.10 | 45.20 | 45.20 | 41,920,600 |
| Jan 08, 2024 | 42.40 | 43.50 | 42.40 | 43.00 | 43.00 | 14,265,859 |
| Jan 05, 2024 | 42.00 | 42.40 | 41.95 | 42.40 | 42.40 | 5,418,037 |
| Jan 04, 2024 | 42.10 | 42.80 | 41.95 | 41.95 | 41.95 | 6,636,602 |
| Jan 03, 2024 | 42.10 | 42.95 | 41.85 | 42.25 | 42.25 | 9,166,846 |
| Jan 02, 2024 | 42.10 | 43.10 | 41.85 | 42.25 | 42.25 | 8,469,323 |
| Dec 29, 2023 | 42.50 | 42.75 | 41.75 | 42.00 | 42.00 | 8,127,187 |
| Dec 28, 2023 | 42.10 | 42.85 | 41.65 | 42.50 | 42.50 | 10,211,922 |
| Dec 27, 2023 | 42.20 | 42.70 | 41.80 | 42.05 | 42.05 | 6,820,290 |
| Dec 26, 2023 | 42.35 | 42.70 | 41.90 | 41.90 | 41.90 | 5,359,201 |
| Dec 25, 2023 | 41.95 | 42.90 | 41.95 | 42.15 | 42.15 | 5,565,337 |
| Dec 22, 2023 | 42.20 | 42.70 | 41.80 | 41.80 | 41.80 | 7,974,393 |
| Dec 21, 2023 | 43.20 | 43.20 | 42.05 | 42.05 | 42.05 | 13,517,320 |
| Dec 20, 2023 | 41.40 | 44.25 | 41.20 | 43.50 | 43.50 | 32,612,823 |
| Dec 19, 2023 | 41.20 | 41.45 | 40.40 | 41.10 | 41.10 | 8,083,690 |
| Dec 18, 2023 | 41.30 | 41.65 | 40.75 | 41.10 | 41.10 | 9,447,487 |
| Dec 15, 2023 | 42.55 | 42.90 | 41.15 | 41.15 | 41.15 | 23,674,955 |
| Dec 14, 2023 | 42.55 | 43.10 | 42.10 | 42.20 | 42.20 | 12,019,786 |
| Dec 13, 2023 | 44.00 | 44.05 | 42.35 | 42.35 | 42.35 | 25,803,511 |
| Dec 12, 2023 | 44.15 | 44.80 | 43.75 | 44.00 | 44.00 | 20,268,234 |
| Dec 11, 2023 | 43.75 | 44.20 | 42.95 | 44.10 | 44.10 | 29,424,595 |
| Dec 08, 2023 | 42.30 | 44.25 | 41.55 | 43.10 | 43.10 | 40,683,093 |
| Dec 07, 2023 | 40.90 | 43.20 | 40.80 | 42.00 | 42.00 | 36,280,234 |
| Dec 06, 2023 | 41.80 | 41.80 | 40.05 | 40.20 | 40.20 | 21,123,505 |
| Dec 05, 2023 | 40.45 | 42.65 | 40.20 | 41.65 | 41.65 | 30,749,418 |
| Dec 04, 2023 | 40.05 | 41.10 | 40.00 | 40.55 | 40.55 | 8,146,813 |
| Dec 01, 2023 | 40.45 | 40.60 | 39.90 | 40.05 | 40.05 | 13,077,383 |
| Nov 30, 2023 | 40.75 | 40.95 | 40.35 | 40.35 | 40.35 | 9,076,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.