Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	75.000	75.200	74.500	74.900	74.900	11,000
2024-01-31	75.000	75.000	75.000	75.000	75.000	1,000
2024-01-30	75.600	75.600	74.800	74.900	74.900	10,000
2024-01-29	75.000	75.000	74.600	74.600	74.600	6,000
2024-01-26	74.600	75.500	74.500	74.700	74.700	16,000
2024-01-25	75.900	75.900	75.000	75.000	75.000	7,000
2024-01-24	76.400	76.700	75.000	75.900	75.900	16,000
2024-01-23	75.000	75.000	75.000	75.000	75.000	1,000
2024-01-22	75.000	75.000	75.000	75.000	75.000	2,000
2024-01-19	74.800	74.800	74.300	74.500	74.500	7,000
2024-01-18	75.200	75.700	74.300	74.300	74.300	29,000
2024-01-17	76.500	76.500	75.300	76.400	76.400	28,000
2024-01-16	76.400	76.500	76.400	76.400	76.400	4,000
2024-01-15	79.300	79.300	75.300	77.300	77.300	43,000
2024-01-12	75.700	76.700	75.700	76.700	76.700	5,000
2024-01-11	76.800	79.400	76.100	76.200	76.200	21,000
2024-01-10	80.600	80.600	75.100	77.100	77.100	8,000
2024-01-09	76.500	79.600	76.500	77.800	77.800	12,000
2024-01-08	78.400	78.500	75.600	76.500	76.500	13,000
2024-01-05	80.800	80.800	77.600	77.600	77.600	4,000
2024-01-04	79.500	79.500	77.000	78.400	78.400	25,000
2024-01-03	79.200	79.300	76.800	76.900	76.900	16,000
2024-01-02	77.400	79.500	76.800	78.000	78.000	15,000
2023-12-29	80.000	80.000	77.100	79.400	79.400	19,000
2023-12-28	77.200	77.900	77.200	77.300	77.300	6,000
2023-12-27	81.100	81.100	77.700	78.500	78.500	14,000
2023-12-26	79.000	79.000	76.300	78.400	78.400	8,000
2023-12-25	79.900	79.900	78.800	78.800	78.800	2,000
2023-12-22	76.600	79.600	76.600	77.800	77.800	18,000
2023-12-21	76.700	79.300	76.700	77.200	77.200	8,000
2023-12-20	78.600	78.800	76.200	77.600	77.600	15,000
2023-12-19	78.400	78.900	75.500	77.600	77.600	12,000
2023-12-18	80.100	80.100	79.300	79.400	79.400	16,000
2023-12-15	80.000	80.400	79.000	80.100	80.100	30,000
2023-12-14	81.000	82.200	78.700	80.300	80.300	47,000
2023-12-13	81.100	81.500	80.900	80.900	80.900	18,000
2023-12-12	81.500	83.000	80.800	80.800	80.800	62,000
2023-12-11	81.000	82.800	80.700	80.900	80.900	28,000
2023-12-08	82.200	82.200	80.200	80.900	80.900	51,000
2023-12-07	81.800	83.500	81.000	81.900	81.900	99,000
2023-12-06	83.400	86.000	80.100	81.900	81.900	268,000
2023-12-05	90.000	91.100	83.400	83.400	83.400	156,000
2023-12-04	93.800	95.500	88.100	92.200	92.200	541,000
2023-12-01	84.000	86.900	84.000	86.900	86.900	110,000
2023-11-30	74.400	79.000	72.500	79.000	79.000	183,000
2023-11-29	71.500	73.700	70.400	71.900	71.900	11,000
2023-11-28	70.900	72.700	70.900	72.700	72.700	16,000
2023-11-27	71.900	71.900	71.900	71.900	71.900	0
2023-11-24	71.900	71.900	71.900	71.900	71.900	1,000
2023-11-23	74.000	74.800	72.500	72.500	72.500	6,000
2023-11-22	71.500	73.300	71.500	73.000	73.000	15,000
2023-11-21	71.300	72.100	71.200	72.100	72.100	3,000
2023-11-20	72.500	72.500	71.000	72.000	72.000	14,000
2023-11-17	71.100	72.900	71.100	72.300	72.300	4,000
2023-11-16	71.100	71.200	71.000	71.100	71.100	6,000
2023-11-15	71.600	72.800	71.500	71.500	71.500	12,000
2023-11-14	71.300	72.500	71.000	72.500	72.500	14,000
2023-11-13	74.500	74.500	71.300	71.300	71.300	46,000
2023-11-10	71.100	76.200	71.100	72.100	72.100	22,000
2023-11-09	73.200	73.200	71.600	71.600	71.600	7,000

← NewerPage 12 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.