Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 97.900 | 99.500 | 92.700 | 93.900 | 93.900 | 269,100 |
| 2025-05-02 | 98.000 | 99.500 | 96.400 | 97.500 | 97.500 | 225,276 |
| 2025-04-30 | 96.500 | 99.000 | 95.200 | 95.200 | 95.200 | 243,001 |
| 2025-04-29 | 94.300 | 96.500 | 93.700 | 96.200 | 96.200 | 204,200 |
| 2025-04-28 | 93.200 | 95.000 | 93.200 | 94.500 | 94.500 | 65,000 |
| 2025-04-25 | 94.000 | 94.100 | 92.800 | 93.100 | 93.100 | 92,000 |
| 2025-04-24 | 94.700 | 94.700 | 91.200 | 92.400 | 92.400 | 45,007 |
| 2025-04-23 | 90.400 | 91.900 | 90.400 | 91.800 | 91.800 | 123,000 |
| 2025-04-22 | 90.500 | 90.500 | 87.500 | 88.100 | 88.100 | 284,025 |
| 2025-04-21 | 92.700 | 92.700 | 89.700 | 90.000 | 90.000 | 156,006 |
| 2025-04-18 | 93.800 | 94.200 | 93.000 | 93.000 | 93.000 | 59,000 |
| 2025-04-17 | 93.000 | 94.500 | 92.300 | 93.800 | 93.800 | 95,001 |
| 2025-04-16 | 96.000 | 96.100 | 94.300 | 94.700 | 94.700 | 82,000 |
| 2025-04-15 | 92.600 | 96.200 | 92.600 | 96.100 | 96.100 | 136,100 |
| 2025-04-14 | 93.400 | 96.000 | 91.800 | 92.500 | 92.500 | 192,015 |
| 2025-04-11 | 88.500 | 91.800 | 84.000 | 91.800 | 91.800 | 240,017 |
| 2025-04-10 | 89.100 | 89.100 | 89.000 | 89.100 | 89.100 | 119,000 |
| 2025-04-09 | 90.400 | 91.400 | 81.000 | 81.000 | 81.000 | 797,000 |
| 2025-04-08 | 92.900 | 94.800 | 88.300 | 90.000 | 90.000 | 638,251 |
| 2025-04-07 | 98.100 | 98.100 | 98.100 | 98.100 | 98.100 | 26,010 |
| 2025-04-02 | 108.00 | 110.50 | 107.00 | 109.00 | 109.00 | 267,250 |
| 2025-04-01 | 107.00 | 108.50 | 106.50 | 108.00 | 108.00 | 56,000 |
| 2025-03-31 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 328,000 |
| 2025-03-28 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | 175,061 |
| 2025-03-27 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 129,015 |
| 2025-03-26 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 40,000 |
| 2025-03-25 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 95,246 |
| 2025-03-24 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 196,015 |
| 2025-03-21 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | 266,106 |
| 2025-03-20 | 122.50 | 124.50 | 122.50 | 124.50 | 119.50 | 327,004 |
| 2025-03-19 | 123.00 | 125.00 | 122.00 | 122.00 | 117.10 | 260,501 |
| 2025-03-18 | 121.50 | 123.00 | 121.50 | 123.00 | 118.06 | 183,501 |
| 2025-03-17 | 121.00 | 122.00 | 120.50 | 121.00 | 116.14 | 111,202 |
| 2025-03-14 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 140,005 |
| 2025-03-13 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | 116,050 |
| 2025-03-12 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | 130,200 |
| 2025-03-11 | 122.00 | 122.00 | 118.00 | 119.50 | 119.50 | 197,254 |
| 2025-03-10 | 124.00 | 124.50 | 121.00 | 122.00 | 122.00 | 200,376 |
| 2025-03-07 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | 178,313 |
| 2025-03-06 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 84,000 |
| 2025-03-05 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 133,060 |
| 2025-03-04 | 122.00 | 126.50 | 121.50 | 126.50 | 126.50 | 195,128 |
| 2025-03-03 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 165,000 |
| 2025-02-27 | 126.00 | 129.00 | 125.50 | 125.50 | 125.50 | 385,000 |
| 2025-02-26 | 122.50 | 126.50 | 122.50 | 125.50 | 125.50 | 264,000 |
| 2025-02-25 | 123.00 | 124.50 | 121.50 | 123.00 | 123.00 | 233,000 |
| 2025-02-24 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 38,000 |
| 2025-02-21 | 126.50 | 126.50 | 123.50 | 123.50 | 123.50 | 126,110 |
| 2025-02-20 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 205,070 |
| 2025-02-19 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 182,198 |
| 2025-02-18 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | 71,000 |
| 2025-02-17 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 136,000 |
| 2025-02-14 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | 269,210 |
| 2025-02-13 | 124.00 | 126.00 | 123.50 | 124.00 | 124.00 | 142,000 |
| 2025-02-12 | 125.50 | 127.00 | 124.00 | 124.00 | 124.00 | 250,000 |
| 2025-02-11 | 123.50 | 128.00 | 123.50 | 124.50 | 124.50 | 717,100 |
| 2025-02-10 | 119.50 | 123.50 | 119.50 | 120.50 | 120.50 | 294,466 |
| 2025-02-07 | 118.00 | 122.00 | 118.00 | 120.50 | 120.50 | 306,042 |
| 2025-02-06 | 117.50 | 119.00 | 117.50 | 117.50 | 117.50 | 206,000 |
| 2025-02-05 | 114.00 | 117.00 | 113.50 | 117.00 | 117.00 | 233,000 |
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.