Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 233.00 | 236.00 | 219.00 | 219.00 | 219.00 | 2,413,296 |
| 2026-07-21 | 212.50 | 219.50 | 208.50 | 219.00 | 219.00 | 3,129,188 |
| 2026-07-20 | 221.50 | 221.50 | 200.50 | 207.50 | 207.50 | 2,650,304 |
| 2026-07-17 | 223.00 | 229.00 | 217.50 | 218.00 | 218.00 | 2,430,360 |
| 2026-07-16 | 248.00 | 248.50 | 235.50 | 236.50 | 236.50 | 2,057,786 |
| 2026-07-15 | 248.50 | 250.50 | 241.50 | 250.00 | 250.00 | 2,078,164 |
| 2026-07-14 | 255.50 | 260.00 | 235.00 | 246.00 | 246.00 | 3,155,250 |
| 2026-07-13 | 276.00 | 277.00 | 255.50 | 258.00 | 258.00 | 2,927,643 |
| 2026-07-10 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-07-09 | 275.00 | 281.50 | 271.50 | 275.00 | 275.00 | 2,482,135 |
| 2026-07-08 | 265.50 | 273.00 | 258.00 | 272.00 | 272.00 | 3,240,971 |
| 2026-07-07 | 284.00 | 289.00 | 259.50 | 262.50 | 262.50 | 4,232,005 |
| 2026-07-06 | 292.00 | 297.50 | 280.50 | 284.00 | 284.00 | 3,459,982 |
| 2026-07-03 | 295.00 | 304.00 | 283.50 | 292.00 | 292.00 | 5,145,184 |
| 2026-07-02 | 300.00 | 308.00 | 297.00 | 299.00 | 299.00 | 3,250,498 |
| 2026-07-01 | 325.00 | 331.50 | 300.00 | 305.50 | 305.50 | 9,897,284 |
| 2026-06-30 | 300.00 | 319.00 | 295.50 | 319.00 | 319.00 | 3,434,350 |
| 2026-06-29 | 300.00 | 307.00 | 288.00 | 290.00 | 290.00 | 3,434,890 |
| 2026-06-26 | 312.50 | 319.50 | 300.50 | 300.50 | 295.42 | 3,180,637 |
| 2026-06-25 | 325.00 | 329.00 | 310.50 | 316.00 | 310.65 | 5,058,305 |
| 2026-06-24 | 305.00 | 322.50 | 304.00 | 319.50 | 314.09 | 4,980,622 |
| 2026-06-23 | 341.00 | 341.00 | 313.00 | 315.00 | 309.67 | 7,208,228 |
| 2026-06-22 | 366.00 | 371.50 | 336.00 | 346.50 | 340.64 | 11,875,051 |
| 2026-06-18 | 322.00 | 348.00 | 322.00 | 348.00 | 348.00 | 10,035,329 |
| 2026-06-17 | 297.00 | 320.00 | 297.00 | 316.50 | 316.50 | 9,392,131 |
| 2026-06-16 | 335.50 | 341.50 | 301.00 | 301.00 | 301.00 | 14,598,332 |
| 2026-06-15 | 302.00 | 322.00 | 301.50 | 322.00 | 322.00 | 13,925,508 |
| 2026-06-12 | 299.00 | 307.50 | 292.00 | 293.00 | 293.00 | 11,167,575 |
| 2026-06-11 | 303.00 | 307.00 | 280.50 | 287.00 | 287.00 | 22,139,781 |
| 2026-06-10 | 295.00 | 327.50 | 292.50 | 295.50 | 295.50 | 33,525,944 |
| 2026-06-09 | 294.00 | 306.00 | 271.50 | 298.00 | 298.00 | 18,553,424 |
| 2026-06-08 | 266.50 | 294.50 | 266.50 | 283.00 | 283.00 | 10,922,717 |
| 2026-06-05 | 263.00 | 297.50 | 254.00 | 296.00 | 296.00 | 13,995,077 |
| 2026-06-04 | 278.00 | 283.50 | 270.00 | 270.50 | 270.50 | 2,358,363 |
| 2026-06-03 | 288.00 | 293.00 | 278.00 | 282.00 | 282.00 | 4,408,379 |
| 2026-06-02 | 280.00 | 290.00 | 270.00 | 289.50 | 289.50 | 5,456,189 |
| 2026-06-01 | 298.00 | 314.50 | 282.00 | 284.50 | 284.50 | 8,999,545 |
| 2026-05-29 | 300.00 | 308.00 | 280.00 | 287.00 | 287.00 | 7,598,871 |
| 2026-05-28 | 290.00 | 298.00 | 270.00 | 283.00 | 283.00 | 9,774,639 |
| 2026-05-27 | 278.50 | 296.00 | 276.50 | 285.50 | 285.50 | 10,058,258 |
| 2026-05-26 | 271.00 | 277.00 | 251.00 | 269.50 | 269.50 | 6,441,553 |
| 2026-05-25 | 288.00 | 298.00 | 270.50 | 274.00 | 274.00 | 12,812,617 |
| 2026-05-22 | 262.00 | 279.00 | 260.00 | 279.00 | 279.00 | 12,360,327 |
| 2026-05-21 | 245.00 | 254.00 | 242.50 | 254.00 | 254.00 | 4,736,657 |
| 2026-05-20 | 208.00 | 231.00 | 208.00 | 231.00 | 231.00 | 13,702,399 |
| 2026-05-19 | 219.00 | 225.00 | 202.00 | 210.00 | 210.00 | 6,791,571 |
| 2026-05-18 | 220.50 | 227.50 | 214.50 | 219.00 | 219.00 | 6,799,567 |
| 2026-05-15 | 221.00 | 249.50 | 218.00 | 220.00 | 220.00 | 13,071,494 |
| 2026-05-14 | 232.00 | 234.00 | 223.00 | 231.50 | 231.50 | 12,052,710 |
| 2026-05-13 | 188.00 | 213.00 | 184.50 | 213.00 | 213.00 | 10,270,677 |
| 2026-05-12 | 187.00 | 196.00 | 180.00 | 194.00 | 194.00 | 7,738,985 |
| 2026-05-11 | 188.00 | 190.50 | 177.00 | 186.50 | 186.50 | 5,601,713 |
| 2026-05-08 | 185.00 | 195.00 | 184.00 | 187.50 | 187.50 | 10,225,215 |
| 2026-05-07 | 171.50 | 181.50 | 169.50 | 177.50 | 177.50 | 4,781,621 |
| 2026-05-06 | 175.50 | 175.50 | 166.50 | 170.00 | 170.00 | 3,017,544 |
| 2026-05-05 | 168.00 | 177.00 | 167.50 | 174.00 | 174.00 | 2,675,395 |
| 2026-05-04 | 167.00 | 173.50 | 164.00 | 168.00 | 168.00 | 1,831,200 |
| 2026-04-30 | 168.50 | 174.00 | 163.50 | 165.00 | 165.00 | 2,552,429 |
| 2026-04-29 | 169.50 | 171.00 | 164.00 | 167.50 | 167.50 | 1,329,153 |
| 2026-04-28 | 167.00 | 177.00 | 167.00 | 169.50 | 169.50 | 2,944,635 |
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.