Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	104.50	104.50	102.00	102.00	96.087	53,603
2023-05-18	105.00	105.00	103.50	104.00	97.971	26,703
2023-05-17	104.00	105.50	104.00	105.00	98.913	85,249
2023-05-16	102.00	104.00	102.00	104.00	97.971	75,762
2023-05-15	102.00	102.00	101.00	101.50	95.616	16,379
2023-05-12	100.00	103.00	99.100	102.00	96.087	164,449
2023-05-11	101.50	102.00	99.700	99.700	93.920	160,408
2023-05-10	103.00	104.00	102.00	102.00	96.087	150,414
2023-05-09	103.00	104.50	101.50	104.00	97.971	128,500
2023-05-08	105.00	105.00	103.00	103.00	97.029	79,132
2023-05-05	100.50	104.00	100.50	103.00	97.029	191,397
2023-05-04	100.00	101.00	100.00	100.50	94.674	39,253
2023-05-03	100.50	101.00	100.00	100.50	94.674	48,964
2023-05-02	103.00	104.00	100.50	100.50	94.674	228,414
2023-04-28	102.00	105.00	101.50	103.00	97.029	69,534
2023-04-27	100.50	102.00	100.00	101.00	95.145	51,116
2023-04-26	101.00	101.00	99.800	101.00	95.145	54,451
2023-04-25	103.50	103.50	100.50	101.00	95.145	82,691
2023-04-24	101.50	105.00	100.50	103.50	97.500	159,384
2023-04-21	105.50	105.50	101.50	101.50	95.616	195,952
2023-04-20	108.50	108.50	105.00	105.00	98.913	146,778
2023-04-19	110.00	110.00	108.00	108.00	101.74	81,059
2023-04-18	108.00	110.00	107.00	109.00	102.68	95,801
2023-04-17	110.00	110.00	107.50	108.00	101.74	95,443
2023-04-14	108.50	109.50	108.00	108.50	102.21	49,213
2023-04-13	110.50	110.50	108.00	108.00	101.74	72,382
2023-04-12	109.00	111.00	109.00	110.50	104.09	126,376
2023-04-11	107.00	110.00	107.00	109.00	102.68	143,038
2023-04-10	110.00	110.00	106.00	107.00	100.80	482,629
2023-04-07	112.50	112.50	111.00	111.50	105.04	81,305
2023-04-06	113.00	113.00	111.50	112.00	105.51	56,434
2023-03-31	113.00	113.50	112.50	113.00	106.45	55,898
2023-03-30	112.00	112.50	111.00	111.50	105.04	48,312
2023-03-29	113.50	113.50	111.00	111.00	104.57	105,759
2023-03-28	116.00	116.00	112.50	113.50	106.92	130,051
2023-03-27	116.00	116.00	114.50	114.50	107.86	166,954
2023-03-24	116.50	117.00	114.50	115.50	108.80	113,285
2023-03-23	115.00	115.50	114.50	115.50	108.80	75,172
2023-03-22	113.00	116.50	113.00	115.50	108.80	186,232
2023-03-21	114.00	114.00	113.00	113.00	106.45	55,878
2023-03-20	113.00	113.50	112.00	112.50	105.98	79,887
2023-03-17	113.00	113.50	112.00	113.00	106.45	84,449
2023-03-16	113.00	114.50	110.50	111.50	105.04	213,408
2023-03-15	113.50	115.00	111.50	111.50	105.04	192,856
2023-03-14	111.50	113.00	111.50	111.50	105.04	67,976
2023-03-13	112.00	113.00	109.50	113.00	106.45	160,114
2023-03-10	113.50	115.00	112.00	113.00	106.45	188,760
2023-03-09	117.50	117.50	113.50	113.50	106.92	238,005
2023-03-08	114.50	117.50	114.50	116.50	109.75	158,761
2023-03-07	116.00	116.00	114.00	114.50	107.86	142,119
2023-03-06	113.00	117.00	112.00	116.00	109.28	285,142
2023-03-03	112.00	113.00	111.00	111.50	105.04	232,754
2023-03-02	110.50	112.00	110.00	112.00	105.51	118,557
2023-03-01	111.50	112.50	108.00	109.50	103.15	376,068
2023-02-24	118.00	118.00	113.00	113.50	106.92	339,344
2023-02-23	113.00	117.00	113.00	116.50	109.75	375,301
2023-02-22	110.00	116.00	110.00	115.00	108.33	602,362
2023-02-21	108.00	113.00	107.00	113.00	106.45	444,860
2023-02-20	108.50	109.00	105.50	107.50	101.27	450,332
2023-02-17	107.00	113.00	105.50	109.00	102.68	1,157,237

← NewerPage 15 of 21 · 1,222 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.