Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	87.700	91.300	82.500	83.000	83.000	56,000
2024-08-02	94.300	94.400	89.600	91.600	91.600	35,000
2024-08-01	93.300	94.600	93.300	94.500	94.500	5,000
2024-07-31	94.400	94.800	93.000	93.000	93.000	10,000
2024-07-30	96.200	96.200	91.400	93.000	93.000	25,000
2024-07-29	95.000	95.000	92.200	92.400	92.400	32,000
2024-07-26	95.500	95.500	94.700	94.800	94.800	6,000
2024-07-25	95.500	95.500	95.500	95.500	95.500	0
2024-07-24	95.500	95.500	95.500	95.500	95.500	0
2024-07-23	95.600	96.900	94.400	95.500	95.500	42,000
2024-07-22	97.900	98.700	93.200	93.200	93.200	66,000
2024-07-19	97.900	99.200	97.200	98.000	98.000	24,000
2024-07-18	95.400	99.200	95.400	98.000	98.000	52,000
2024-07-17	99.000	99.800	97.900	97.900	97.900	15,000
2024-07-16	97.300	99.200	97.300	99.000	99.000	39,000
2024-07-15	98.700	98.700	96.800	97.400	97.400	16,000
2024-07-12	97.200	97.400	96.700	96.700	96.700	10,000
2024-07-11	94.300	97.000	93.200	96.300	96.300	48,000
2024-07-10	94.700	96.200	93.600	95.300	95.300	39,000
2024-07-09	97.200	97.200	94.100	94.900	94.900	73,000
2024-07-08	101.00	102.00	97.600	97.600	97.600	110,000
2024-07-05	100.50	101.50	100.00	100.50	100.50	33,000
2024-07-04	101.50	101.50	100.00	100.50	100.50	31,000
2024-07-03	100.00	101.00	100.00	101.00	101.00	34,000
2024-07-02	99.800	99.900	99.200	99.500	99.500	23,000
2024-07-01	99.500	101.00	98.500	99.900	99.900	35,000
2024-06-28	98.400	99.000	98.400	98.600	98.600	14,000
2024-06-27	99.100	99.300	98.100	98.200	98.200	58,000
2024-06-26	99.200	100.00	99.200	99.200	99.200	54,000
2024-06-25	101.00	101.00	97.500	99.000	99.000	114,000
2024-06-24	103.50	105.00	101.50	102.00	102.00	65,000
2024-06-21	106.00	106.00	103.00	103.50	103.50	41,000
2024-06-20	104.00	104.00	101.50	103.50	103.50	73,000
2024-06-19	105.50	106.00	102.50	102.50	102.50	66,000
2024-06-18	108.00	108.00	104.00	104.50	104.50	90,000
2024-06-17	103.50	106.50	103.50	106.50	106.50	137,000
2024-06-14	102.50	104.00	102.00	103.50	103.50	55,000
2024-06-13	104.50	105.00	102.00	102.00	102.00	76,000
2024-06-12	102.50	105.00	102.50	103.50	103.50	94,000
2024-06-11	109.00	109.00	101.50	101.50	101.50	169,000
2024-06-07	104.00	104.50	102.00	103.00	103.00	58,000
2024-06-06	107.50	110.00	103.00	103.00	103.00	287,000
2024-06-05	102.00	106.00	100.00	104.00	104.00	66,000
2024-06-04	102.00	102.00	100.00	100.00	100.00	37,000
2024-06-03	101.00	103.00	100.50	102.00	102.00	49,000
2024-05-31	99.600	101.00	99.600	100.00	100.00	57,000
2024-05-30	100.00	100.00	98.900	98.900	98.900	103,000
2024-05-29	101.00	101.50	99.100	100.50	100.50	93,000
2024-05-28	101.00	103.00	101.00	101.50	101.50	64,000
2024-05-27	102.00	104.00	101.00	101.50	101.50	89,000
2024-05-24	100.00	103.00	99.500	101.00	101.00	66,000
2024-05-23	104.00	104.00	100.50	101.50	101.50	102,000
2024-05-22	106.50	107.50	102.00	102.50	102.50	112,000
2024-05-21	106.00	109.50	105.00	106.00	106.00	115,000
2024-05-20	102.50	106.00	102.50	104.50	104.50	108,000
2024-05-17	100.00	103.50	100.00	102.00	102.00	143,000
2024-05-16	100.00	100.50	98.100	99.700	99.700	140,000
2024-05-15	102.00	103.00	98.000	98.100	98.100	262,000
2024-05-14	105.00	106.50	101.50	101.50	101.50	673,000
2024-05-13	123.50	124.50	111.50	112.50	112.50	632,000

← NewerPage 10 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.5000 TWD
2025-08-11	1.5000 TWD
2024-08-29	1.5000 TWD
2023-08-28	1.2000 TWD
2022-08-25	1.2315 TWD
2021-11-25	0.7360 TWD
2021-08-26	1.0000 TWD
2020-10-22	0.9110 TWD
2020-07-31	1.5207 TWD
2019-07-22	2.5475 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.