Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	89.800	90.000	89.200	90.000	84.783	35,371
2022-08-16	90.200	90.700	89.400	89.700	84.500	61,581
2022-08-15	90.000	90.300	89.200	90.200	84.971	125,856
2022-08-12	90.300	90.300	89.400	89.900	84.688	64,397
2022-08-11	88.200	89.900	88.200	89.300	84.123	109,585
2022-08-10	87.800	88.300	86.900	88.200	83.087	58,419
2022-08-09	86.800	88.600	86.500	88.300	83.181	100,150
2022-08-08	89.000	89.000	85.300	87.200	82.145	68,695
2022-08-05	87.500	88.600	87.500	88.300	83.181	75,868
2022-08-04	85.400	87.000	85.000	87.000	81.957	73,957
2022-08-03	85.700	86.400	85.600	86.100	81.109	33,335
2022-08-02	87.800	87.800	85.500	86.700	81.674	65,190
2022-08-01	88.900	88.900	87.100	88.000	82.899	44,149
2022-07-29	89.500	89.500	88.100	88.200	83.087	45,024
2022-07-28	89.900	90.000	88.100	88.100	82.993	70,169
2022-07-27	87.000	90.000	86.800	90.000	84.783	100,495
2022-07-26	87.800	88.000	86.500	88.000	82.899	77,904
2022-07-25	88.800	88.800	87.800	88.100	82.993	39,191
2022-07-22	88.000	89.100	87.900	87.900	82.804	115,543
2022-07-21	89.000	89.000	86.000	87.900	82.804	201,955
2022-07-20	90.000	91.300	87.800	88.300	83.181	989,110
2022-07-19	81.200	83.000	81.200	83.000	78.188	62,865
2022-07-18	80.200	81.200	80.200	81.200	76.493	52,872
2022-07-15	77.700	79.700	77.300	79.200	74.609	56,531
2022-07-14	75.800	77.700	75.000	77.700	73.196	71,860
2022-07-13	75.300	77.000	74.700	75.800	71.406	106,271
2022-07-12	75.600	76.300	74.100	74.600	70.275	111,021
2022-07-11	80.900	80.900	75.500	76.300	71.877	255,532
2022-07-08	82.000	82.200	81.100	81.600	76.870	62,975
2022-07-07	78.800	83.000	78.800	80.900	76.210	202,879
2022-07-06	86.000	86.000	84.500	85.800	74.232	196,638
2022-07-05	85.000	87.200	84.500	85.900	74.318	125,610
2022-07-04	84.800	87.900	84.400	84.700	73.280	102,710
2022-07-01	89.100	89.400	84.800	84.800	73.367	202,127
2022-06-30	93.200	93.200	88.000	89.800	77.693	278,904
2022-06-29	97.000	97.000	93.400	93.500	80.894	270,530
2022-06-28	99.000	99.000	97.800	97.900	84.701	69,469
2022-06-27	99.800	99.800	98.000	98.600	85.306	123,457
2022-06-24	99.800	99.900	97.500	98.100	84.874	72,757
2022-06-23	100.00	100.00	97.100	98.000	84.787	127,889
2022-06-22	101.00	101.00	99.100	99.500	86.085	76,273
2022-06-21	100.50	102.00	99.600	102.00	88.248	76,596
2022-06-20	100.00	100.50	99.000	100.50	86.950	103,244
2022-06-17	100.00	102.00	99.000	102.00	88.248	115,921
2022-06-16	104.00	104.50	100.50	100.50	86.950	134,531
2022-06-15	105.50	105.50	103.00	104.00	89.978	75,500
2022-06-14	106.00	106.00	103.00	105.50	91.276	57,756
2022-06-13	108.00	108.00	106.00	106.00	91.708	37,690
2022-06-10	108.00	108.50	108.00	108.00	93.439	18,223
2022-06-09	109.00	109.00	108.50	109.00	94.304	34,296
2022-06-08	111.00	111.00	109.50	109.50	94.737	66,862
2022-06-07	110.50	111.50	110.50	111.00	96.034	15,219
2022-06-06	110.50	111.50	110.00	110.50	95.602	58,243
2022-06-02	109.50	111.00	109.50	110.00	95.169	43,444
2022-06-01	109.00	111.00	109.00	111.00	96.034	65,181
2022-05-31	108.50	110.00	108.50	109.50	94.737	34,408
2022-05-30	109.00	110.00	108.50	110.00	95.169	77,373
2022-05-27	108.00	108.00	107.00	108.00	93.439	34,514
2022-05-26	108.00	108.50	106.50	107.50	93.006	41,563
2022-05-25	106.00	107.50	106.00	107.50	93.006	38,074

← NewerPage 18 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.