Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	108.00	108.00	105.00	107.50	93.006	87,313
2022-05-23	107.50	108.00	107.00	107.50	93.006	24,209
2022-05-20	108.00	109.00	108.00	108.00	93.439	35,915
2022-05-19	106.00	109.00	106.00	108.50	93.871	77,248
2022-05-18	109.00	110.00	108.50	108.50	93.871	62,633
2022-05-17	106.50	109.00	106.00	107.50	93.006	78,505
2022-05-16	106.50	106.50	105.00	105.50	91.276	54,577
2022-05-13	104.00	105.00	103.50	104.50	90.411	64,584
2022-05-12	104.00	104.00	101.50	103.00	89.113	88,040
2022-05-11	104.50	104.50	103.00	104.00	89.978	68,886
2022-05-10	101.00	104.00	100.00	103.50	89.546	127,303
2022-05-09	107.50	107.50	103.00	104.00	89.978	161,277
2022-05-06	108.50	109.00	107.50	109.00	94.304	88,416
2022-05-05	110.00	114.00	110.00	112.00	96.899	179,936
2022-05-04	110.00	110.50	108.50	109.00	94.304	78,960
2022-05-03	104.50	110.00	102.50	109.00	94.304	246,578
2022-04-29	104.50	104.50	102.00	103.50	89.546	97,322
2022-04-28	104.00	104.00	101.50	102.00	88.248	125,754
2022-04-27	106.00	106.00	100.00	104.00	89.978	208,830
2022-04-26	111.50	112.00	106.00	108.00	93.439	198,339
2022-04-25	112.00	112.00	109.00	111.00	96.034	156,042
2022-04-22	115.50	115.50	114.00	114.00	98.630	44,179
2022-04-21	114.00	117.50	113.50	115.50	99.928	90,827
2022-04-20	113.00	114.00	112.00	114.00	98.630	50,695
2022-04-19	113.50	113.50	112.00	112.00	96.899	53,105
2022-04-18	113.00	113.00	112.00	112.00	96.899	77,726
2022-04-15	115.00	115.00	112.50	113.00	97.765	136,428
2022-04-14	116.00	116.50	115.00	115.00	99.495	51,722
2022-04-13	115.50	116.50	115.50	115.50	99.928	57,610
2022-04-12	117.00	117.50	115.00	115.00	99.495	99,086
2022-04-11	120.00	120.00	117.00	117.00	101.23	118,205
2022-04-08	119.50	119.50	118.50	119.50	103.39	52,835
2022-04-07	119.50	119.50	117.50	118.00	102.09	164,923
2022-04-06	119.50	120.00	119.50	120.00	103.82	46,722
2022-04-01	119.50	120.50	119.00	120.50	104.25	72,560
2022-03-31	121.00	121.00	120.00	120.00	103.82	51,970
2022-03-30	121.00	122.00	120.00	121.00	104.69	90,102
2022-03-29	121.00	121.00	120.00	120.00	103.82	62,831
2022-03-28	122.00	122.00	120.50	120.50	104.25	86,206
2022-03-25	124.50	124.50	121.50	122.00	105.55	100,525
2022-03-24	123.50	125.00	123.50	123.50	106.85	172,424
2022-03-23	122.50	124.50	122.50	123.50	106.85	117,033
2022-03-22	122.00	123.00	121.50	122.50	105.98	59,654
2022-03-21	122.00	124.00	122.00	122.50	105.98	123,602
2022-03-18	119.00	121.50	118.50	121.00	104.69	112,671
2022-03-17	119.00	120.00	118.50	119.50	103.39	76,911
2022-03-16	117.50	118.50	117.00	117.00	101.23	65,576
2022-03-15	118.50	118.50	116.50	117.00	101.23	155,588
2022-03-14	119.00	119.50	118.00	118.50	102.52	112,365
2022-03-11	119.50	119.50	118.50	118.50	102.52	68,940
2022-03-10	120.50	121.50	119.50	119.50	103.39	110,205
2022-03-09	118.50	119.50	118.00	119.00	102.96	109,850
2022-03-08	118.00	121.00	117.00	118.00	102.09	214,266
2022-03-07	121.00	121.50	119.00	119.50	103.39	234,273
2022-03-04	125.00	125.50	123.00	123.00	106.42	95,083
2022-03-03	124.50	126.50	124.50	125.50	108.58	112,368
2022-03-02	124.50	125.00	123.50	124.00	107.28	111,316
2022-03-01	121.50	125.50	121.50	124.50	107.71	184,666
2022-02-25	119.50	122.00	119.50	121.00	104.69	147,261
2022-02-24	121.50	121.50	118.00	119.00	102.96	334,629

← NewerPage 19 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.