Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 167.00 | 177.00 | 167.00 | 169.50 | 169.50 | 2,944,635 |
| 2026-04-27 | 170.50 | 172.50 | 163.00 | 167.00 | 167.00 | 1,754,077 |
| 2026-04-24 | 172.00 | 176.50 | 167.00 | 169.50 | 169.50 | 2,398,087 |
| 2026-04-23 | 185.00 | 187.00 | 165.50 | 169.50 | 169.50 | 5,361,169 |
| 2026-04-22 | 191.50 | 195.00 | 181.00 | 183.50 | 183.50 | 4,322,692 |
| 2026-04-21 | 184.00 | 195.50 | 183.00 | 188.00 | 188.00 | 5,052,958 |
| 2026-04-20 | 183.00 | 188.00 | 180.00 | 182.50 | 182.50 | 3,840,088 |
| 2026-04-17 | 175.00 | 192.50 | 175.00 | 181.00 | 181.00 | 7,066,964 |
| 2026-04-16 | 173.00 | 180.00 | 169.00 | 175.00 | 175.00 | 6,689,235 |
| 2026-04-15 | 171.00 | 172.00 | 163.00 | 168.50 | 168.50 | 6,028,662 |
| 2026-04-14 | 165.00 | 168.00 | 159.00 | 164.50 | 164.50 | 3,633,140 |
| 2026-04-13 | 157.50 | 165.00 | 157.00 | 160.50 | 160.50 | 3,326,782 |
| 2026-04-10 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 1,065,813 |
| 2026-04-09 | 152.50 | 155.00 | 150.00 | 153.50 | 153.50 | 1,280,374 |
| 2026-04-08 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1,273,360 |
| 2026-04-07 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | 739,376 |
| 2026-04-02 | 146.50 | 147.00 | 140.50 | 141.00 | 141.00 | 985,219 |
| 2026-04-01 | 148.50 | 148.50 | 144.50 | 145.50 | 145.50 | 785,273 |
| 2026-03-31 | 147.00 | 149.00 | 141.00 | 142.00 | 142.00 | 1,185,451 |
| 2026-03-30 | 148.50 | 149.00 | 144.00 | 147.50 | 147.50 | 1,710,170 |
| 2026-03-27 | 152.00 | 154.00 | 148.50 | 153.00 | 153.00 | 1,416,252 |
| 2026-03-26 | 156.00 | 160.50 | 153.50 | 157.00 | 157.00 | 1,711,335 |
| 2026-03-25 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1,000,042 |
| 2026-03-24 | 156.00 | 156.50 | 148.00 | 150.00 | 150.00 | 1,294,093 |
| 2026-03-23 | 153.00 | 157.00 | 151.00 | 152.50 | 152.50 | 1,553,163 |
| 2026-03-20 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | 2,634,293 |
| 2026-03-19 | 165.50 | 168.00 | 163.00 | 164.00 | 164.00 | 2,146,512 |
| 2026-03-18 | 173.00 | 174.00 | 164.00 | 167.50 | 167.50 | 5,444,034 |
| 2026-03-17 | 162.00 | 172.50 | 159.00 | 169.00 | 169.00 | 7,912,461 |
| 2026-03-16 | 159.50 | 168.00 | 156.00 | 161.00 | 161.00 | 3,595,583 |
| 2026-03-13 | 148.00 | 164.00 | 148.00 | 162.00 | 162.00 | 3,078,390 |
| 2026-03-12 | 154.00 | 155.50 | 151.00 | 152.00 | 152.00 | 2,531,850 |
| 2026-03-11 | 155.50 | 160.50 | 155.50 | 159.50 | 159.50 | 4,416,176 |
| 2026-03-10 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 3,500,123 |
| 2026-03-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,157,171 |
| 2026-03-06 | 158.50 | 164.00 | 156.50 | 159.50 | 159.50 | 3,104,094 |
| 2026-03-05 | 165.00 | 171.00 | 154.50 | 158.00 | 158.00 | 7,961,456 |
| 2026-03-04 | 168.00 | 170.50 | 163.50 | 163.50 | 163.50 | 3,594,012 |
| 2026-03-03 | 196.00 | 200.50 | 181.50 | 181.50 | 181.50 | 5,158,789 |
| 2026-03-02 | 181.50 | 201.50 | 180.50 | 201.50 | 201.50 | 8,746,602 |
| 2026-02-26 | 167.50 | 183.50 | 163.00 | 183.50 | 183.50 | 9,224,703 |
| 2026-02-25 | 169.00 | 171.50 | 166.00 | 167.00 | 167.00 | 2,920,303 |
| 2026-02-24 | 157.00 | 166.00 | 157.00 | 163.00 | 163.00 | 2,367,279 |
| 2026-02-23 | 152.50 | 160.00 | 152.50 | 157.00 | 157.00 | 1,508,260 |
| 2026-02-11 | 151.00 | 152.00 | 147.00 | 150.50 | 150.50 | 887,578 |
| 2026-02-10 | 151.50 | 151.50 | 148.00 | 149.00 | 149.00 | 512,840 |
| 2026-02-09 | 153.00 | 153.50 | 149.00 | 150.50 | 150.50 | 840,870 |
| 2026-02-06 | 147.00 | 147.00 | 141.50 | 146.50 | 146.50 | 1,016,234 |
| 2026-02-05 | 152.50 | 153.50 | 148.50 | 148.50 | 148.50 | 774,598 |
| 2026-02-04 | 150.00 | 154.00 | 150.00 | 153.50 | 153.50 | 565,260 |
| 2026-02-03 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 1,245,236 |
| 2026-02-02 | 153.50 | 153.50 | 145.50 | 146.00 | 146.00 | 1,898,273 |
| 2026-01-30 | 160.00 | 162.50 | 155.50 | 155.50 | 155.50 | 2,040,790 |
| 2026-01-29 | 164.50 | 165.00 | 158.00 | 158.50 | 158.50 | 1,908,379 |
| 2026-01-28 | 172.50 | 173.00 | 162.00 | 163.00 | 163.00 | 3,044,634 |
| 2026-01-27 | 167.00 | 172.00 | 164.50 | 170.00 | 170.00 | 1,944,293 |
| 2026-01-26 | 170.00 | 170.00 | 163.00 | 166.50 | 166.50 | 2,164,450 |
| 2026-01-23 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | 2,850,117 |
| 2026-01-22 | 175.50 | 179.00 | 174.50 | 175.00 | 175.00 | 3,735,204 |
| 2026-01-21 | 171.50 | 177.00 | 168.50 | 171.00 | 171.00 | 3,097,204 |
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.