Tai-Tech Advanced Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	113.00	113.50	112.50	113.00	113.00	86,000
2024-02-01	112.50	114.50	112.50	113.00	113.00	272,000
2024-01-31	113.00	113.50	112.00	112.50	112.50	88,000
2024-01-30	112.50	114.00	112.50	113.00	113.00	113,000
2024-01-29	113.00	113.50	112.50	113.00	113.00	141,000
2024-01-26	112.00	114.00	112.00	112.00	112.00	312,000
2024-01-25	113.00	113.00	112.00	112.00	112.00	85,000
2024-01-24	112.00	112.50	111.50	112.00	112.00	73,000
2024-01-23	113.50	114.00	111.50	112.00	112.00	238,000
2024-01-22	110.50	114.50	110.50	113.00	113.00	277,000
2024-01-19	110.00	112.50	109.50	112.00	112.00	266,000
2024-01-18	113.50	113.50	109.00	109.00	109.00	566,000
2024-01-17	119.50	120.00	113.50	113.50	113.50	3,015,000
2024-01-16	110.50	111.00	109.50	109.50	109.50	49,000
2024-01-15	111.50	111.50	111.00	111.50	111.50	38,086
2024-01-12	110.50	111.00	110.00	111.00	111.00	67,000
2024-01-11	111.00	111.00	110.00	110.00	110.00	63,000
2024-01-10	109.50	111.50	109.50	110.50	110.50	62,000
2024-01-09	111.50	112.00	110.50	110.50	110.50	268,000
2024-01-08	112.00	116.00	111.50	114.50	114.50	285,000
2024-01-05	110.00	111.00	110.00	111.00	111.00	58,000
2024-01-04	112.00	112.50	110.00	110.00	110.00	215,000
2024-01-03	114.00	114.00	112.00	112.50	112.50	168,000
2024-01-02	115.00	115.00	114.00	114.50	114.50	75,000
2023-12-29	115.00	115.50	113.50	114.00	114.00	175,000
2023-12-28	117.50	118.00	113.00	113.50	113.50	468,000
2023-12-27	116.50	118.00	116.50	117.00	117.00	154,000
2023-12-26	117.50	118.00	116.00	116.00	116.00	124,000
2023-12-25	119.00	121.00	117.50	117.50	117.50	300,000
2023-12-22	122.00	123.00	117.50	120.00	120.00	977,000
2023-12-21	113.00	120.00	113.00	120.00	120.00	960,000
2023-12-20	115.00	115.00	114.00	115.00	115.00	117,000
2023-12-19	113.50	114.50	111.00	113.50	113.50	296,000
2023-12-18	116.00	116.00	113.50	113.50	113.50	194,000
2023-12-15	115.50	115.50	114.50	114.50	114.50	81,000
2023-12-14	114.50	117.00	114.50	115.00	115.00	268,000
2023-12-13	116.00	116.00	114.00	114.50	114.50	98,000
2023-12-12	116.00	116.00	114.00	115.00	115.00	148,000
2023-12-11	115.00	120.50	115.00	115.50	115.50	974,000
2023-12-08	113.50	114.00	112.50	114.00	114.00	170,000
2023-12-07	113.00	115.00	113.00	113.00	113.00	217,000
2023-12-06	113.50	114.50	112.50	113.00	113.00	131,000
2023-12-05	113.00	113.00	111.50	112.50	112.50	126,000
2023-12-04	114.50	114.50	113.00	113.00	113.00	143,000
2023-12-01	115.50	115.50	114.00	114.00	114.00	128,000
2023-11-30	115.50	115.50	112.50	115.50	115.50	374,000
2023-11-29	111.50	115.50	109.00	114.00	114.00	615,000
2023-11-28	105.50	111.00	105.00	110.00	110.00	277,000
2023-11-27	107.50	107.50	105.00	105.50	105.50	92,000
2023-11-24	107.00	111.00	107.00	108.00	108.00	207,000
2023-11-23	107.00	107.50	105.00	106.50	106.50	85,000
2023-11-22	107.00	107.00	106.00	106.50	106.50	53,000
2023-11-21	104.00	108.00	104.00	107.50	107.50	163,000
2023-11-20	104.50	105.00	103.00	103.50	103.50	62,000
2023-11-17	103.00	104.50	103.00	104.00	104.00	85,000
2023-11-16	104.50	104.50	102.50	103.50	103.50	55,000
2023-11-15	104.00	105.50	103.00	103.50	103.50	84,000
2023-11-14	103.50	104.00	102.50	103.50	103.50	128,000
2023-11-13	105.00	105.00	103.50	104.00	104.00	36,000
2023-11-10	105.50	105.50	104.00	104.50	104.50	73,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.