Tai-Tech Advanced Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	94.600	95.200	94.000	94.800	94.800	54,000
2025-07-28	95.100	95.700	94.600	94.600	94.600	56,002
2025-07-25	95.200	95.300	94.600	94.900	94.900	26,013
2025-07-24	95.800	96.000	94.500	96.000	96.000	48,091
2025-07-23	94.200	95.500	93.500	95.300	95.300	76,000
2025-07-22	96.000	96.200	93.100	93.200	93.200	110,001
2025-07-21	96.000	96.500	95.300	95.800	95.800	72,300
2025-07-18	95.600	95.900	94.200	95.800	95.800	86,000
2025-07-17	94.600	95.300	94.000	95.300	95.300	38,020
2025-07-16	92.800	94.000	92.800	93.700	93.700	87,000
2025-07-15	93.600	93.600	92.000	92.800	92.800	60,000
2025-07-14	93.200	93.600	92.100	92.500	92.500	70,100
2025-07-11	93.700	93.700	92.500	93.600	93.600	54,000
2025-07-10	93.100	93.300	92.000	93.200	93.200	66,000
2025-07-09	92.000	93.100	92.000	92.600	92.600	53,000
2025-07-08	92.000	92.700	90.700	92.500	92.500	113,012
2025-07-07	94.900	94.900	93.100	93.200	93.200	110,002
2025-07-04	96.900	97.400	94.500	95.400	95.400	90,155
2025-07-03	96.800	97.100	96.000	96.900	96.900	81,005
2025-07-02	95.200	96.200	95.000	96.000	96.000	27,012
2025-07-01	95.100	96.000	95.100	95.500	95.500	48,212
2025-06-30	97.400	97.400	94.500	95.000	95.000	90,000
2025-06-27	95.400	96.500	95.300	96.200	96.200	103,300
2025-06-26	95.300	96.400	94.900	95.200	95.200	106,200
2025-06-25	95.300	97.000	95.000	95.000	95.000	128,031
2025-06-24	94.000	96.000	94.000	94.800	94.800	87,000
2025-06-23	93.000	94.300	92.300	93.500	93.500	117,000
2025-06-20	96.900	97.000	94.900	95.400	95.400	85,001
2025-06-19	98.600	98.600	96.900	97.200	97.200	61,000
2025-06-18	96.500	99.000	96.200	98.300	98.300	130,000
2025-06-17	95.900	97.200	95.900	96.500	96.500	57,000
2025-06-16	96.200	96.300	94.900	95.900	95.900	90,000
2025-06-13	100.00	100.00	96.800	96.800	96.800	286,000
2025-06-12	101.00	101.00	100.00	100.00	100.00	95,000
2025-06-11	101.50	101.50	99.700	100.50	100.50	119,001
2025-06-10	102.00	102.50	101.00	101.00	101.00	349,000
2025-06-09	104.00	105.50	103.50	105.50	105.50	222,023
2025-06-06	102.00	102.50	101.00	102.50	102.50	38,015
2025-06-05	103.00	103.50	100.50	101.50	101.50	69,000
2025-06-04	100.50	103.00	100.50	102.00	102.00	63,000
2025-06-03	100.00	101.00	100.00	101.00	101.00	49,019
2025-06-02	104.00	104.00	98.500	99.100	99.100	240,019
2025-05-29	103.50	105.00	103.00	105.00	105.00	102,190
2025-05-28	103.00	104.00	102.00	103.00	103.00	82,488
2025-05-27	101.50	102.50	101.00	102.00	102.00	58,020
2025-05-26	102.50	103.00	100.50	101.00	101.00	79,400
2025-05-23	104.00	104.50	102.50	102.50	102.50	20,050
2025-05-22	103.00	103.50	102.50	103.00	103.00	70,001
2025-05-21	104.50	105.00	103.50	104.50	104.50	152,000
2025-05-20	104.50	104.50	103.00	103.50	103.50	48,005
2025-05-19	106.50	106.50	103.50	103.50	103.50	97,001
2025-05-16	106.50	107.00	106.00	106.50	106.50	100,095
2025-05-15	105.00	106.00	104.50	105.50	105.50	92,300
2025-05-14	107.00	107.00	104.50	105.00	105.00	255,190
2025-05-13	104.50	106.00	104.50	105.00	105.00	189,100
2025-05-12	102.50	103.00	101.50	102.50	102.50	203,250
2025-05-09	103.50	104.50	99.800	100.00	100.00	426,404
2025-05-08	94.800	97.700	94.300	97.700	97.700	517,293
2025-05-07	95.300	97.300	93.000	93.800	93.800	332,000
2025-05-06	93.900	95.400	93.700	94.600	94.600	340,006

← NewerPage 6 of 21 · 1,226 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.