Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	100.50	101.50	99.900	100.50	100.50	187,000
2023-08-14	103.00	103.00	99.000	100.50	100.50	205,000
2023-08-11	102.00	105.00	102.00	102.50	102.50	127,000
2023-08-10	110.00	110.00	103.50	103.50	103.50	400,000
2023-08-09	111.00	112.50	110.00	110.50	110.50	186,000
2023-08-08	114.00	115.00	112.00	112.00	112.00	188,000
2023-08-07	113.50	115.00	112.00	115.00	115.00	98,000
2023-08-04	112.00	114.00	112.00	113.50	113.50	118,000
2023-08-03	112.00	112.00	112.00	112.00	112.00	0
2023-08-02	117.00	117.50	111.50	112.00	112.00	390,000
2023-08-01	117.00	120.50	116.50	117.50	117.50	259,000
2023-07-31	117.00	121.50	116.00	116.50	116.50	574,000
2023-07-28	118.00	118.00	114.00	115.50	115.50	226,000
2023-07-27	114.50	117.50	114.00	116.50	116.50	274,000
2023-07-26	118.00	119.00	113.00	113.00	113.00	567,000
2023-07-25	118.00	120.00	117.50	117.50	117.50	315,000
2023-07-24	124.50	127.50	116.00	118.00	118.00	2,087,000
2023-07-21	120.00	126.00	118.00	124.50	124.50	1,547,000
2023-07-20	119.00	122.00	115.50	122.00	122.00	1,144,000
2023-07-19	113.50	118.00	110.50	118.00	118.00	821,000
2023-07-18	112.00	116.50	110.50	113.00	113.00	842,000
2023-07-17	113.00	113.00	109.50	110.50	110.50	311,000
2023-07-14	114.50	116.50	112.00	112.50	112.50	403,000
2023-07-13	112.00	115.00	111.00	113.00	113.00	294,000
2023-07-12	114.00	114.00	110.00	111.00	111.00	204,000
2023-07-11	113.00	113.50	108.00	112.50	112.50	403,000
2023-07-10	118.00	118.50	110.50	111.50	111.50	940,000
2023-07-07	119.00	126.50	117.50	118.50	118.50	1,478,000
2023-07-06	117.00	121.50	114.50	120.00	120.00	1,011,000
2023-07-05	118.00	122.00	115.50	118.50	118.50	2,009,000
2023-07-04	108.00	111.50	108.00	111.50	111.50	899,000
2023-07-03	99.000	102.00	99.000	101.50	101.50	229,000
2023-06-30	98.000	98.000	97.300	97.500	97.500	51,000
2023-06-29	97.800	98.000	97.400	98.000	98.000	36,000
2023-06-28	97.600	97.700	97.500	97.500	97.500	36,000
2023-06-27	98.500	98.800	97.500	97.500	97.500	130,000
2023-06-26	100.50	100.50	98.500	98.500	98.500	84,000
2023-06-21	99.100	100.50	99.100	100.00	100.00	77,000
2023-06-20	98.000	102.00	98.000	99.100	99.100	294,000
2023-06-19	104.00	105.00	103.50	103.50	97.500	271,000
2023-06-16	107.50	107.50	104.00	104.00	97.971	239,000
2023-06-15	106.00	107.50	105.50	107.50	101.27	166,683
2023-06-14	106.00	106.50	105.50	106.00	99.855	52,037
2023-06-13	106.00	106.50	105.50	106.00	99.855	41,714
2023-06-12	106.50	106.50	105.50	106.00	99.855	52,207
2023-06-09	106.00	106.50	105.00	105.50	99.384	112,142
2023-06-08	107.00	107.00	106.00	106.00	99.855	92,889
2023-06-07	106.50	107.50	106.00	107.50	101.27	67,173
2023-06-06	107.00	107.00	105.50	106.50	100.33	61,129
2023-06-05	106.50	107.00	106.00	106.50	100.33	66,903
2023-06-02	106.50	107.00	106.00	106.50	100.33	69,266
2023-06-01	105.00	107.00	105.00	106.50	100.33	89,421
2023-05-31	105.00	105.50	104.50	105.00	98.913	69,071
2023-05-30	104.00	105.00	104.00	104.50	98.442	35,783
2023-05-29	102.50	105.00	102.50	105.00	98.913	110,109
2023-05-26	102.00	103.00	102.00	102.50	96.558	42,634
2023-05-25	102.00	102.50	100.50	102.00	96.087	123,744
2023-05-24	101.50	102.00	101.50	102.00	96.087	32,234
2023-05-23	102.50	103.00	100.50	102.00	96.087	144,589
2023-05-22	102.00	102.50	102.00	102.50	96.558	26,169

← NewerPage 14 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.