Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	122.00	123.00	121.00	121.50	105.12	87,563
2022-02-22	123.00	123.50	120.00	122.00	105.55	162,414
2022-02-21	124.00	125.00	124.00	124.00	107.28	66,012
2022-02-18	123.00	125.00	122.50	125.00	108.15	73,355
2022-02-17	123.00	124.50	122.50	123.00	106.42	133,041
2022-02-16	122.00	123.00	122.00	122.00	105.55	66,246
2022-02-15	121.00	122.00	120.50	120.50	104.25	106,652
2022-02-14	121.50	122.00	120.00	121.00	104.69	170,174
2022-02-11	123.50	124.50	123.00	123.50	106.85	65,452
2022-02-10	126.00	126.00	123.00	124.50	107.71	132,606
2022-02-09	124.00	125.00	123.00	124.50	107.71	108,451
2022-02-08	122.00	123.00	120.50	122.50	105.98	119,543
2022-02-07	122.00	122.00	120.50	122.00	105.55	83,424
2022-01-26	120.00	120.50	118.00	119.50	103.39	255,818
2022-01-25	122.00	122.00	120.00	120.50	104.25	263,973
2022-01-24	125.00	125.00	120.00	123.00	106.42	289,094
2022-01-21	127.00	128.00	125.00	125.00	108.15	195,585
2022-01-20	129.50	129.50	127.50	127.50	110.31	90,322
2022-01-19	128.50	130.00	128.00	128.50	111.17	123,765
2022-01-18	129.00	132.00	128.50	129.50	112.04	301,402
2022-01-17	126.50	128.50	126.50	128.00	110.74	76,391
2022-01-14	128.50	128.50	124.50	126.50	109.44	352,773
2022-01-13	130.50	130.50	128.00	128.50	111.17	95,586
2022-01-12	131.50	131.50	129.00	129.50	112.04	168,995
2022-01-11	133.50	133.50	129.50	130.00	112.47	353,310
2022-01-10	130.00	133.00	128.50	132.50	114.64	271,444
2022-01-07	137.00	137.50	131.50	132.00	114.20	562,035
2022-01-06	137.50	140.00	135.50	136.50	118.10	920,667
2022-01-05	137.50	142.00	136.00	140.00	121.12	1,903,097
2022-01-04	133.50	136.50	132.50	136.00	117.66	895,412
2022-01-03	131.00	132.50	131.00	131.50	113.77	242,228
2021-12-30	129.50	131.00	129.50	130.50	112.91	235,942
2021-12-29	129.50	130.00	128.50	129.50	112.04	146,365
2021-12-28	129.50	129.50	128.00	128.50	111.17	98,680
2021-12-27	128.00	128.50	127.00	128.00	110.74	154,418
2021-12-24	130.00	131.00	128.00	128.00	110.74	137,643
2021-12-23	130.00	131.50	129.50	130.00	112.47	264,615
2021-12-22	128.00	129.50	127.00	129.00	111.61	165,540
2021-12-21	126.00	127.00	124.50	126.50	109.44	119,245
2021-12-20	126.50	127.50	125.50	125.50	108.58	125,201
2021-12-17	128.50	128.50	126.50	126.50	109.44	120,471
2021-12-16	128.00	129.50	127.00	128.50	111.17	143,806
2021-12-15	127.50	129.00	126.50	127.00	109.88	116,045
2021-12-14	130.00	130.00	126.00	126.50	109.44	251,179
2021-12-13	130.50	131.00	129.00	129.50	112.04	247,621
2021-12-10	132.00	133.00	131.00	131.50	113.77	218,025
2021-12-09	137.50	137.50	134.00	134.00	115.93	851,494
2021-12-08	132.00	133.00	129.00	131.50	113.77	424,478
2021-12-07	130.00	130.00	128.00	128.50	111.17	149,642
2021-12-06	128.50	129.50	127.50	128.00	110.74	140,422
2021-12-03	129.50	130.50	128.50	129.50	112.04	177,701
2021-12-02	130.50	132.00	126.50	127.00	109.88	291,992
2021-12-01	130.00	131.50	128.50	130.50	112.91	162,939
2021-11-30	131.00	133.50	130.00	130.00	112.47	261,606
2021-11-29	125.00	130.50	122.00	128.50	111.17	488,015
2021-11-26	135.00	135.00	129.00	129.00	111.61	421,707
2021-11-25	136.50	136.50	134.00	134.00	115.93	243,394
2021-11-24	135.00	138.50	132.50	135.00	116.80	484,743
2021-11-23	140.00	140.50	134.00	135.50	117.23	728,291
2021-11-22	133.00	139.00	131.00	138.50	119.83	623,720

← NewerPage 20 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.