Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 118.50 | 121.00 | 113.00 | 117.00 | 117.00 | 2,299,000 |
| 2024-08-05 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | 1,749,000 |
| 2024-08-02 | 130.00 | 133.00 | 126.50 | 127.50 | 127.50 | 380,000 |
| 2024-08-01 | 133.00 | 135.50 | 131.50 | 134.50 | 134.50 | 371,000 |
| 2024-07-31 | 128.00 | 133.50 | 128.00 | 130.00 | 130.00 | 404,000 |
| 2024-07-30 | 126.00 | 130.50 | 124.50 | 129.50 | 129.50 | 372,000 |
| 2024-07-29 | 133.00 | 133.00 | 125.50 | 127.50 | 127.50 | 535,000 |
| 2024-07-26 | 126.00 | 134.50 | 122.50 | 131.50 | 131.50 | 774,000 |
| 2024-07-25 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2024-07-24 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2024-07-23 | 133.50 | 135.00 | 130.50 | 130.50 | 130.50 | 458,000 |
| 2024-07-22 | 139.00 | 139.00 | 130.50 | 132.00 | 132.00 | 801,000 |
| 2024-07-19 | 141.00 | 141.00 | 135.50 | 136.50 | 136.50 | 680,000 |
| 2024-07-18 | 141.50 | 143.00 | 136.50 | 140.00 | 140.00 | 1,345,000 |
| 2024-07-17 | 147.50 | 152.00 | 142.00 | 143.50 | 143.50 | 1,794,000 |
| 2024-07-16 | 144.00 | 153.00 | 143.50 | 146.00 | 146.00 | 4,543,000 |
| 2024-07-15 | 139.00 | 144.00 | 136.00 | 143.00 | 143.00 | 1,558,000 |
| 2024-07-12 | 137.00 | 141.00 | 136.50 | 138.00 | 138.00 | 433,000 |
| 2024-07-11 | 138.00 | 141.50 | 135.50 | 138.50 | 138.50 | 714,000 |
| 2024-07-10 | 135.00 | 137.50 | 134.50 | 137.00 | 137.00 | 300,000 |
| 2024-07-09 | 137.00 | 137.50 | 133.50 | 135.00 | 135.00 | 642,000 |
| 2024-07-08 | 140.00 | 140.50 | 136.00 | 137.00 | 137.00 | 353,000 |
| 2024-07-05 | 139.00 | 141.50 | 137.50 | 139.00 | 139.00 | 413,000 |
| 2024-07-04 | 144.50 | 145.00 | 136.50 | 137.50 | 137.50 | 1,116,000 |
| 2024-07-03 | 140.50 | 147.00 | 140.00 | 143.00 | 143.00 | 1,377,000 |
| 2024-07-02 | 136.50 | 139.50 | 136.50 | 139.50 | 139.50 | 356,000 |
| 2024-07-01 | 142.50 | 142.50 | 136.00 | 136.50 | 136.50 | 565,000 |
| 2024-06-28 | 143.50 | 143.50 | 139.00 | 140.50 | 140.50 | 805,000 |
| 2024-06-27 | 141.50 | 144.50 | 139.00 | 143.50 | 143.50 | 1,044,000 |
| 2024-06-26 | 140.00 | 145.50 | 140.00 | 141.00 | 141.00 | 2,728,000 |
| 2024-06-25 | 141.50 | 143.00 | 134.00 | 142.50 | 142.50 | 1,795,000 |
| 2024-06-24 | 140.00 | 144.50 | 137.50 | 142.50 | 142.50 | 2,277,000 |
| 2024-06-21 | 133.00 | 140.50 | 132.50 | 137.50 | 137.50 | 1,131,000 |
| 2024-06-20 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 320,000 |
| 2024-06-19 | 136.50 | 137.00 | 130.50 | 131.50 | 131.50 | 791,000 |
| 2024-06-18 | 143.00 | 143.00 | 135.50 | 135.50 | 135.50 | 1,192,000 |
| 2024-06-17 | 139.00 | 143.50 | 138.00 | 141.00 | 141.00 | 2,150,000 |
| 2024-06-14 | 131.50 | 140.00 | 131.00 | 139.50 | 139.50 | 2,198,000 |
| 2024-06-13 | 129.50 | 132.00 | 129.00 | 130.50 | 130.50 | 463,000 |
| 2024-06-12 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 312,000 |
| 2024-06-11 | 134.50 | 134.50 | 128.00 | 128.00 | 128.00 | 541,000 |
| 2024-06-07 | 131.00 | 135.00 | 131.00 | 133.50 | 133.50 | 1,128,000 |
| 2024-06-06 | 129.50 | 131.50 | 127.50 | 128.50 | 128.50 | 413,000 |
| 2024-06-05 | 130.50 | 132.00 | 128.00 | 128.00 | 128.00 | 344,000 |
| 2024-06-04 | 133.50 | 133.50 | 129.50 | 131.00 | 131.00 | 482,000 |
| 2024-06-03 | 132.50 | 133.00 | 131.00 | 132.00 | 132.00 | 412,000 |
| 2024-05-31 | 131.50 | 136.50 | 129.50 | 130.00 | 130.00 | 1,329,000 |
| 2024-05-30 | 134.00 | 136.00 | 129.00 | 129.50 | 129.50 | 1,589,000 |
| 2024-05-29 | 130.50 | 134.00 | 129.50 | 132.50 | 132.50 | 1,054,000 |
| 2024-05-28 | 131.00 | 133.00 | 127.50 | 131.50 | 131.50 | 1,331,000 |
| 2024-05-27 | 122.50 | 133.00 | 122.50 | 128.00 | 128.00 | 1,997,000 |
| 2024-05-24 | 122.50 | 123.50 | 121.00 | 122.50 | 122.50 | 309,000 |
| 2024-05-23 | 125.00 | 125.50 | 120.50 | 123.50 | 123.50 | 371,000 |
| 2024-05-22 | 122.50 | 126.50 | 121.50 | 123.50 | 123.50 | 566,000 |
| 2024-05-21 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 196,000 |
| 2024-05-20 | 123.50 | 123.50 | 120.50 | 121.00 | 121.00 | 311,000 |
| 2024-05-17 | 122.00 | 124.50 | 122.00 | 123.50 | 123.50 | 305,000 |
| 2024-05-16 | 126.00 | 127.50 | 122.50 | 123.00 | 123.00 | 816,000 |
| 2024-05-15 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 575,000 |
| 2024-05-14 | 123.50 | 125.50 | 122.50 | 124.50 | 124.50 | 411,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.0848 TWD |
| 2025-03-21 | 5.0000 TWD |
| 2024-03-29 | 4.5000 TWD |
| 2023-06-20 | 6.0000 TWD |
| 2022-07-07 | 7.0000 TWD |
| 2021-07-01 | 4.1000 TWD |
| 2020-07-14 | 2.7000 TWD |
| 2019-07-16 | 3.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.