Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	115.50	127.50	114.00	123.50	123.50	855,000
2024-05-09	116.00	123.50	115.00	116.00	116.00	1,603,000
2024-05-08	107.00	116.00	107.00	112.50	112.50	431,000
2024-05-07	108.00	108.00	105.50	107.00	107.00	119,000
2024-05-06	109.00	111.50	106.50	106.50	106.50	236,000
2024-05-03	106.00	108.00	103.00	108.00	108.00	281,000
2024-05-02	104.50	108.00	103.00	106.00	106.00	304,000
2024-04-30	100.50	103.50	99.100	103.00	103.00	311,000
2024-04-29	99.800	103.50	99.100	99.800	99.800	177,000
2024-04-26	97.000	100.00	96.600	97.900	97.900	226,000
2024-04-25	100.50	100.50	95.300	96.000	96.000	252,000
2024-04-24	103.50	104.50	99.400	100.50	100.50	270,000
2024-04-23	98.500	103.50	97.700	102.00	102.00	476,000
2024-04-22	91.800	100.50	91.800	95.600	95.600	488,000
2024-04-19	90.100	93.300	89.700	91.900	91.900	163,000
2024-04-18	90.700	93.700	90.700	91.700	91.700	163,000
2024-04-17	89.300	95.700	89.300	92.200	92.200	306,000
2024-04-16	93.000	93.000	88.400	89.000	89.000	283,000
2024-04-15	96.700	96.700	92.300	93.900	93.900	437,000
2024-04-12	113.00	118.00	98.200	98.200	98.200	1,975,000
2024-04-11	109.00	109.00	105.00	109.00	109.00	1,286,000
2024-04-10	99.300	99.300	99.300	99.300	99.300	287,000
2024-04-09	89.400	91.200	89.100	90.300	90.300	109,000
2024-04-08	89.400	91.800	88.700	90.000	90.000	150,000
2024-04-03	87.300	89.400	86.400	88.500	88.500	113,000
2024-04-02	86.000	87.200	85.600	86.000	86.000	69,000
2024-04-01	84.300	87.000	84.300	86.400	86.400	67,000
2024-03-29	85.000	85.000	83.900	83.900	83.900	24,000
2024-03-28	85.900	86.100	84.100	84.100	84.100	66,000
2024-03-27	86.100	86.100	84.900	84.900	84.900	47,000
2024-03-26	87.900	87.900	85.000	85.000	85.000	104,000
2024-03-25	87.000	87.000	87.000	87.000	87.000	70,110
2024-03-22	84.800	87.900	84.700	87.000	87.000	75,000
2024-03-21	86.600	87.000	85.500	85.500	85.500	97,000
2024-03-20	88.400	88.400	88.400	88.400	88.400	163,531
2024-03-19	88.400	91.400	87.800	88.400	88.400	301,000
2024-03-18	89.700	89.700	89.700	89.700	89.700	239,336
2024-03-15	96.100	96.100	88.600	89.700	89.700	550,000
2024-03-14	114.50	114.50	98.100	98.100	98.100	1,024,000
2024-03-13	106.50	109.00	102.50	109.00	109.00	473,000
2024-03-12	99.500	99.500	99.500	99.500	99.500	116,000
2024-03-11	90.500	90.500	90.500	90.500	90.500	99,000
2024-03-08	85.000	85.000	82.300	82.300	82.300	26,000
2024-03-07	86.400	86.400	85.200	85.500	85.500	33,000
2024-03-06	86.300	86.600	86.200	86.300	86.300	23,000
2024-03-05	88.000	88.000	86.200	86.500	86.500	38,000
2024-03-04	85.200	87.200	85.200	86.500	86.500	32,000
2024-03-01	84.400	84.700	83.500	84.400	84.400	17,000
2024-02-29	84.800	86.600	84.400	84.400	84.400	37,000
2024-02-27	84.100	84.900	83.700	84.800	84.800	33,000
2024-02-26	82.500	83.000	82.400	83.000	83.000	21,000
2024-02-23	84.200	84.200	82.100	82.400	82.400	19,000
2024-02-22	85.300	85.300	82.800	82.800	82.800	42,000
2024-02-21	83.800	84.800	83.800	83.800	83.800	16,000
2024-02-20	84.500	85.000	82.800	82.800	82.800	42,000
2024-02-19	86.400	86.600	84.500	84.500	84.500	45,000
2024-02-16	86.400	88.700	84.300	86.200	86.200	254,000
2024-02-15	82.300	82.300	81.000	82.300	82.300	103,000
2024-02-05	75.000	75.000	74.900	74.900	74.900	6,000
2024-02-02	75.000	76.200	75.000	75.000	75.000	3,000

← NewerPage 11 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.