Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	105.50	105.50	104.00	104.50	104.50	73,000
2023-11-09	107.50	108.50	103.00	105.50	105.50	168,000
2023-11-08	107.00	109.50	106.50	109.00	109.00	103,000
2023-11-07	108.00	108.00	105.00	106.50	106.50	136,000
2023-11-06	106.50	108.00	106.00	107.50	107.50	65,000
2023-11-03	106.00	107.50	105.50	105.50	105.50	62,000
2023-11-02	103.50	106.00	103.50	105.50	105.50	69,000
2023-11-01	102.00	104.00	102.00	102.50	102.50	89,000
2023-10-31	105.50	106.00	100.50	101.00	101.00	173,000
2023-10-30	105.00	106.50	104.50	105.00	105.00	58,000
2023-10-27	109.00	109.00	105.00	105.00	105.00	95,000
2023-10-26	109.00	109.00	106.50	106.50	106.50	97,000
2023-10-25	109.00	110.50	109.00	109.50	109.50	63,000
2023-10-24	109.00	110.00	108.50	108.50	108.50	59,000
2023-10-23	109.50	109.50	107.50	108.00	108.00	55,000
2023-10-20	110.00	110.00	108.00	109.00	109.00	99,000
2023-10-19	111.50	111.50	109.50	110.00	110.00	56,000
2023-10-18	112.50	113.50	111.50	111.50	111.50	80,000
2023-10-17	112.00	114.00	112.00	113.00	113.00	161,000
2023-10-16	113.50	113.50	111.50	111.50	111.50	77,000
2023-10-13	112.50	112.50	111.50	112.50	112.50	33,000
2023-10-12	111.00	113.00	110.50	113.00	113.00	87,000
2023-10-11	113.00	114.00	111.00	111.00	111.00	155,000
2023-10-06	110.50	115.00	110.50	113.50	113.50	157,000
2023-10-05	111.00	111.00	110.00	110.00	110.00	44,000
2023-10-04	110.00	111.00	109.50	110.00	110.00	26,000
2023-10-03	112.00	112.50	110.50	110.50	110.50	84,000
2023-10-02	110.50	112.00	110.50	112.00	112.00	55,000
2023-09-28	110.00	110.50	109.00	109.50	109.50	46,000
2023-09-27	110.50	110.50	108.50	109.50	109.50	61,000
2023-09-26	112.50	112.50	110.50	110.50	110.50	96,000
2023-09-25	112.00	113.00	112.00	112.50	112.50	97,000
2023-09-22	110.00	113.50	108.00	113.00	113.00	233,000
2023-09-21	114.00	117.00	111.00	111.00	111.00	650,000
2023-09-20	112.00	112.50	111.50	112.00	112.00	55,000
2023-09-19	113.50	113.50	111.50	112.00	112.00	157,000
2023-09-18	114.00	115.50	112.50	113.50	113.50	152,000
2023-09-15	115.00	115.00	114.00	114.50	114.50	122,000
2023-09-14	114.50	116.50	114.50	115.00	115.00	161,000
2023-09-13	114.00	116.00	112.50	115.00	115.00	240,000
2023-09-12	113.50	113.50	111.00	113.00	113.00	179,000
2023-09-11	114.00	115.50	112.00	113.00	113.00	309,000
2023-09-08	111.00	113.00	110.00	112.00	112.00	98,000
2023-09-07	111.00	112.50	110.50	110.50	110.50	102,000
2023-09-06	114.00	114.00	111.00	112.50	112.50	126,000
2023-09-05	110.00	115.50	109.50	113.50	113.50	386,000
2023-09-04	111.00	111.00	108.00	109.00	109.00	178,000
2023-09-01	109.00	112.50	104.00	111.00	111.00	879,000
2023-08-31	103.00	109.00	103.00	108.00	108.00	403,000
2023-08-30	101.50	103.50	101.00	102.50	102.50	73,000
2023-08-29	101.50	101.50	100.50	100.50	100.50	51,000
2023-08-28	102.00	102.00	100.00	100.50	100.50	54,000
2023-08-25	101.50	102.50	101.00	101.00	101.00	58,000
2023-08-24	103.00	104.00	101.00	101.50	101.50	114,000
2023-08-23	100.00	102.00	100.00	101.50	101.50	58,000
2023-08-22	101.50	101.50	100.50	100.50	100.50	45,000
2023-08-21	100.50	101.00	100.00	101.00	101.00	29,000
2023-08-18	103.00	103.50	100.00	100.00	100.00	101,000
2023-08-17	101.50	103.00	100.00	103.00	103.00	70,000
2023-08-16	100.00	101.00	99.000	100.00	100.00	131,000

← NewerPage 13 of 21 · 1,227 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.