Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 160.50 | 170.00 | 159.50 | 163.00 | 163.00 | 5,461,755 |
| 2025-10-22 | 162.50 | 167.00 | 160.50 | 162.50 | 162.50 | 5,227,895 |
| 2025-10-21 | 156.00 | 163.50 | 155.00 | 162.00 | 162.00 | 8,990,614 |
| 2025-10-20 | 148.00 | 157.50 | 148.00 | 155.00 | 155.00 | 9,527,236 |
| 2025-10-17 | 134.00 | 145.00 | 134.00 | 143.50 | 143.50 | 4,013,153 |
| 2025-10-16 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1,059,000 |
| 2025-10-15 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 564,600 |
| 2025-10-14 | 141.50 | 142.00 | 129.00 | 130.50 | 130.50 | 3,034,249 |
| 2025-10-13 | 135.00 | 140.50 | 133.00 | 140.00 | 140.00 | 1,665,100 |
| 2025-10-09 | 143.50 | 152.00 | 142.50 | 142.50 | 142.50 | 6,226,704 |
| 2025-10-08 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 3,003,105 |
| 2025-10-07 | 135.50 | 141.50 | 133.50 | 140.00 | 140.00 | 3,552,383 |
| 2025-10-03 | 130.00 | 139.00 | 130.00 | 134.00 | 134.00 | 2,348,290 |
| 2025-10-02 | 129.00 | 130.00 | 127.00 | 129.50 | 129.50 | 438,150 |
| 2025-10-01 | 130.50 | 131.00 | 126.50 | 127.50 | 127.50 | 517,150 |
| 2025-09-30 | 129.50 | 130.50 | 128.00 | 130.00 | 130.00 | 350,404 |
| 2025-09-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-26 | 128.50 | 130.00 | 125.00 | 128.00 | 128.00 | 651,018 |
| 2025-09-25 | 130.50 | 133.00 | 128.00 | 128.00 | 128.00 | 897,324 |
| 2025-09-24 | 127.00 | 131.00 | 125.00 | 130.50 | 130.50 | 548,186 |
| 2025-09-23 | 133.00 | 133.50 | 126.00 | 126.50 | 126.50 | 915,115 |
| 2025-09-22 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1,585,031 |
| 2025-09-19 | 124.50 | 132.00 | 123.50 | 131.50 | 131.50 | 2,008,480 |
| 2025-09-18 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 157,028 |
| 2025-09-17 | 126.50 | 128.00 | 123.00 | 123.00 | 123.00 | 453,000 |
| 2025-09-16 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | 282,001 |
| 2025-09-15 | 123.50 | 125.00 | 120.50 | 120.50 | 120.50 | 335,000 |
| 2025-09-12 | 119.50 | 124.00 | 119.50 | 123.00 | 123.00 | 316,000 |
| 2025-09-11 | 125.00 | 125.00 | 118.50 | 118.50 | 118.50 | 455,213 |
| 2025-09-10 | 122.50 | 124.50 | 122.00 | 124.00 | 124.00 | 251,979 |
| 2025-09-09 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 234,209 |
| 2025-09-08 | 123.00 | 123.50 | 120.00 | 121.00 | 121.00 | 303,001 |
| 2025-09-05 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | 188,050 |
| 2025-09-04 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | 284,000 |
| 2025-09-03 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 161,147 |
| 2025-09-02 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 214,010 |
| 2025-09-01 | 123.50 | 125.50 | 121.00 | 121.00 | 121.00 | 369,030 |
| 2025-08-29 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 505,130 |
| 2025-08-28 | 125.00 | 127.50 | 124.00 | 126.50 | 126.50 | 479,420 |
| 2025-08-27 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | 598,036 |
| 2025-08-26 | 123.50 | 128.00 | 123.00 | 125.00 | 125.00 | 1,165,109 |
| 2025-08-25 | 125.50 | 125.50 | 121.50 | 122.50 | 122.50 | 692,350 |
| 2025-08-22 | 120.00 | 123.50 | 118.00 | 121.50 | 121.50 | 652,499 |
| 2025-08-21 | 118.50 | 120.50 | 118.00 | 119.00 | 119.00 | 393,050 |
| 2025-08-20 | 117.00 | 119.00 | 115.50 | 118.00 | 118.00 | 388,029 |
| 2025-08-19 | 121.50 | 122.00 | 117.50 | 118.00 | 118.00 | 484,000 |
| 2025-08-18 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 582,105 |
| 2025-08-15 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 661,100 |
| 2025-08-14 | 117.50 | 119.50 | 114.50 | 118.00 | 118.00 | 534,302 |
| 2025-08-13 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | 1,953,600 |
| 2025-08-12 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 471,100 |
| 2025-08-11 | 106.50 | 107.50 | 103.50 | 104.50 | 104.50 | 462,050 |
| 2025-08-08 | 102.00 | 104.50 | 101.00 | 104.50 | 104.50 | 385,110 |
| 2025-08-07 | 102.00 | 103.50 | 100.50 | 102.00 | 102.00 | 134,314 |
| 2025-08-06 | 102.00 | 106.00 | 101.50 | 102.00 | 102.00 | 324,000 |
| 2025-08-05 | 98.700 | 103.50 | 98.600 | 102.00 | 102.00 | 482,000 |
| 2025-08-04 | 94.700 | 97.000 | 94.300 | 97.000 | 97.000 | 103,114 |
| 2025-08-01 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 108,074 |
| 2025-07-31 | 95.000 | 95.900 | 94.500 | 94.700 | 94.700 | 70,000 |
| 2025-07-30 | 95.400 | 95.400 | 94.000 | 94.500 | 94.500 | 79,056 |
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.