Tai-Tech Advanced Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 46,012 |
| 2025-02-03 | 112.50 | 113.00 | 109.00 | 112.00 | 112.00 | 226,012 |
| 2025-01-22 | 113.50 | 115.50 | 111.50 | 114.00 | 114.00 | 254,000 |
| 2025-01-21 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 53,000 |
| 2025-01-20 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 79,000 |
| 2025-01-17 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 45,000 |
| 2025-01-16 | 111.00 | 113.00 | 110.50 | 111.50 | 111.50 | 110,000 |
| 2025-01-15 | 112.50 | 112.50 | 109.50 | 109.50 | 109.50 | 126,000 |
| 2025-01-14 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | 132,000 |
| 2025-01-13 | 117.00 | 117.00 | 111.50 | 112.00 | 112.00 | 405,000 |
| 2025-01-10 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 265,000 |
| 2025-01-09 | 123.00 | 123.00 | 116.50 | 116.50 | 116.50 | 349,000 |
| 2025-01-08 | 121.00 | 124.50 | 121.00 | 123.00 | 123.00 | 497,000 |
| 2025-01-07 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 109,000 |
| 2025-01-06 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | 61,000 |
| 2025-01-03 | 122.50 | 123.50 | 120.00 | 120.50 | 120.50 | 257,000 |
| 2025-01-02 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 118,000 |
| 2024-12-31 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | 345,000 |
| 2024-12-30 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 253,000 |
| 2024-12-27 | 121.50 | 122.00 | 119.00 | 121.50 | 121.50 | 163,000 |
| 2024-12-26 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 91,000 |
| 2024-12-25 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 315,000 |
| 2024-12-24 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 275,000 |
| 2024-12-23 | 116.00 | 117.50 | 116.00 | 117.00 | 117.00 | 150,000 |
| 2024-12-20 | 116.50 | 118.00 | 114.50 | 115.50 | 115.50 | 273,000 |
| 2024-12-19 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 86,000 |
| 2024-12-18 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 167,000 |
| 2024-12-17 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 314,000 |
| 2024-12-16 | 120.00 | 120.50 | 115.50 | 116.00 | 116.00 | 474,000 |
| 2024-12-13 | 122.00 | 123.00 | 117.50 | 119.00 | 119.00 | 418,000 |
| 2024-12-12 | 122.50 | 124.00 | 121.00 | 122.00 | 122.00 | 378,000 |
| 2024-12-11 | 119.50 | 124.00 | 119.50 | 122.00 | 122.00 | 286,000 |
| 2024-12-10 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 65,000 |
| 2024-12-09 | 123.00 | 125.00 | 120.50 | 120.50 | 120.50 | 186,000 |
| 2024-12-06 | 123.00 | 123.50 | 120.50 | 120.50 | 120.50 | 137,000 |
| 2024-12-05 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | 270,000 |
| 2024-12-04 | 120.50 | 125.00 | 120.50 | 123.00 | 123.00 | 537,000 |
| 2024-12-03 | 118.50 | 122.00 | 118.50 | 121.00 | 121.00 | 329,000 |
| 2024-12-02 | 119.50 | 121.00 | 118.00 | 118.00 | 118.00 | 197,000 |
| 2024-11-29 | 116.00 | 118.50 | 115.00 | 118.50 | 118.50 | 198,000 |
| 2024-11-28 | 118.00 | 119.00 | 115.50 | 116.50 | 116.50 | 415,000 |
| 2024-11-27 | 120.00 | 120.50 | 116.00 | 116.50 | 116.50 | 461,000 |
| 2024-11-26 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 846,000 |
| 2024-11-25 | 121.00 | 121.50 | 120.00 | 120.50 | 120.50 | 113,000 |
| 2024-11-22 | 120.00 | 122.00 | 119.50 | 121.00 | 121.00 | 254,000 |
| 2024-11-21 | 117.00 | 121.00 | 117.00 | 119.50 | 119.50 | 260,000 |
| 2024-11-20 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | 234,379 |
| 2024-11-19 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 332,000 |
| 2024-11-18 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | 151,000 |
| 2024-11-15 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 60,000 |
| 2024-11-14 | 121.00 | 121.00 | 117.50 | 118.50 | 118.50 | 223,000 |
| 2024-11-13 | 118.00 | 120.50 | 117.50 | 120.50 | 120.50 | 204,000 |
| 2024-11-12 | 120.00 | 120.00 | 116.50 | 118.00 | 118.00 | 316,000 |
| 2024-11-11 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 305,000 |
| 2024-11-08 | 128.00 | 128.50 | 123.00 | 123.00 | 123.00 | 221,000 |
| 2024-11-07 | 123.00 | 127.50 | 120.00 | 127.50 | 127.50 | 551,000 |
| 2024-11-06 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 115,000 |
| 2024-11-05 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 95,000 |
| 2024-11-04 | 124.50 | 125.00 | 123.00 | 125.00 | 125.00 | 110,000 |
| 2024-11-01 | 123.50 | 124.50 | 120.00 | 124.50 | 124.50 | 194,000 |
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.