Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 126.50 | 126.50 | 122.50 | 123.50 | 123.50 | 479,000 |
| 2024-05-10 | 128.50 | 128.50 | 124.00 | 126.00 | 126.00 | 575,000 |
| 2024-05-09 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 805,000 |
| 2024-05-08 | 133.00 | 133.00 | 129.50 | 132.50 | 132.50 | 775,000 |
| 2024-05-07 | 131.00 | 133.50 | 125.00 | 132.00 | 132.00 | 2,707,000 |
| 2024-05-06 | 136.00 | 139.50 | 129.50 | 130.00 | 130.00 | 4,948,000 |
| 2024-05-03 | 123.00 | 132.00 | 123.00 | 129.50 | 129.50 | 3,635,000 |
| 2024-05-02 | 124.50 | 125.00 | 119.50 | 120.50 | 120.50 | 731,000 |
| 2024-04-30 | 122.50 | 125.50 | 121.50 | 124.50 | 124.50 | 1,321,000 |
| 2024-04-29 | 124.00 | 124.00 | 120.00 | 121.50 | 121.50 | 956,000 |
| 2024-04-26 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,488,000 |
| 2024-04-25 | 114.00 | 122.50 | 114.00 | 118.00 | 118.00 | 1,490,000 |
| 2024-04-24 | 107.00 | 115.50 | 107.00 | 114.00 | 114.00 | 908,000 |
| 2024-04-23 | 105.00 | 107.50 | 103.00 | 105.50 | 105.50 | 268,000 |
| 2024-04-22 | 110.00 | 110.00 | 104.50 | 104.50 | 104.50 | 438,000 |
| 2024-04-19 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 396,000 |
| 2024-04-18 | 113.00 | 113.50 | 112.00 | 113.50 | 113.50 | 138,000 |
| 2024-04-17 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 126,000 |
| 2024-04-16 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 475,000 |
| 2024-04-15 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 179,000 |
| 2024-04-12 | 117.00 | 119.00 | 115.50 | 117.50 | 117.50 | 310,000 |
| 2024-04-11 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 187,000 |
| 2024-04-10 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 234,000 |
| 2024-04-09 | 120.00 | 122.50 | 117.50 | 118.00 | 118.00 | 414,000 |
| 2024-04-08 | 123.00 | 123.50 | 117.00 | 118.00 | 118.00 | 477,000 |
| 2024-04-03 | 122.50 | 125.00 | 121.00 | 122.00 | 122.00 | 480,000 |
| 2024-04-02 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 863,000 |
| 2024-04-01 | 116.00 | 123.00 | 116.00 | 121.00 | 121.00 | 1,289,000 |
| 2024-03-29 | 117.00 | 119.00 | 115.50 | 115.50 | 115.50 | 407,000 |
| 2024-03-28 | 122.50 | 124.50 | 120.50 | 121.00 | 116.50 | 965,000 |
| 2024-03-27 | 121.00 | 122.50 | 120.50 | 122.00 | 117.46 | 440,000 |
| 2024-03-26 | 118.50 | 118.50 | 118.50 | 118.50 | 114.09 | 636,588 |
| 2024-03-25 | 118.50 | 118.50 | 118.50 | 118.50 | 114.09 | 1,802,631 |
| 2024-03-22 | 115.50 | 122.00 | 114.00 | 118.50 | 118.50 | 865,000 |
| 2024-03-21 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 448,000 |
| 2024-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 122,701 |
| 2024-03-19 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 121,000 |
| 2024-03-18 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 93,974 |
| 2024-03-15 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | 125,000 |
| 2024-03-14 | 113.00 | 117.00 | 112.50 | 113.50 | 113.50 | 403,000 |
| 2024-03-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 504,993 |
| 2024-03-12 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | 235,000 |
| 2024-03-11 | 118.50 | 122.00 | 118.50 | 118.50 | 118.50 | 399,000 |
| 2024-03-08 | 126.00 | 126.00 | 119.50 | 121.50 | 121.50 | 558,000 |
| 2024-03-07 | 128.50 | 129.00 | 123.00 | 125.00 | 125.00 | 857,000 |
| 2024-03-06 | 124.50 | 129.50 | 123.50 | 127.50 | 127.50 | 1,199,000 |
| 2024-03-05 | 124.00 | 125.00 | 121.50 | 124.00 | 124.00 | 330,000 |
| 2024-03-04 | 125.00 | 125.00 | 122.00 | 123.50 | 123.50 | 969,000 |
| 2024-03-01 | 118.00 | 122.50 | 117.50 | 122.50 | 122.50 | 899,000 |
| 2024-02-29 | 115.50 | 119.00 | 115.50 | 117.50 | 117.50 | 325,000 |
| 2024-02-27 | 116.50 | 117.50 | 112.00 | 115.50 | 115.50 | 366,000 |
| 2024-02-26 | 116.50 | 117.00 | 115.50 | 115.50 | 115.50 | 123,000 |
| 2024-02-23 | 119.50 | 120.50 | 116.00 | 116.00 | 116.00 | 537,000 |
| 2024-02-22 | 119.00 | 120.00 | 116.50 | 119.00 | 119.00 | 594,000 |
| 2024-02-21 | 115.50 | 119.50 | 115.50 | 118.00 | 118.00 | 474,000 |
| 2024-02-20 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | 405,000 |
| 2024-02-19 | 116.00 | 119.50 | 115.00 | 117.00 | 117.00 | 374,000 |
| 2024-02-16 | 115.50 | 117.00 | 114.50 | 116.00 | 116.00 | 407,000 |
| 2024-02-15 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 355,000 |
| 2024-02-05 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | 229,000 |
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.