Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	75.000	75.000	73.200	73.200	73.200	7,000
2023-11-07	74.200	76.400	73.200	73.200	73.200	15,000
2023-11-06	72.500	73.000	71.600	72.100	72.100	18,000
2023-11-03	72.000	72.700	70.300	72.200	72.200	89,000
2023-11-02	71.600	71.800	71.500	71.800	71.800	4,000
2023-11-01	70.700	75.000	70.700	71.500	71.500	13,000
2023-10-31	71.000	71.000	70.500	70.500	70.500	16,000
2023-10-30	71.000	71.000	71.000	71.000	71.000	36,000
2023-10-27	70.900	70.900	70.900	70.900	70.900	0
2023-10-26	71.000	71.400	70.900	70.900	70.900	3,000
2023-10-25	71.000	71.000	70.700	71.000	71.000	12,000
2023-10-24	71.100	71.100	70.000	71.000	71.000	20,000
2023-10-23	71.000	71.000	71.000	71.000	71.000	5,000
2023-10-20	71.700	71.700	71.000	71.000	71.000	19,000
2023-10-19	71.700	72.000	71.700	71.700	71.700	17,000
2023-10-18	71.700	71.700	70.100	71.700	71.700	24,000
2023-10-17	72.100	72.100	71.700	71.700	71.700	6,000
2023-10-16	72.000	72.000	70.500	70.900	70.900	17,000
2023-10-13	71.600	72.000	70.100	72.000	72.000	26,000
2023-10-12	73.600	73.600	71.600	71.600	71.600	16,000
2023-10-11	72.800	72.800	67.400	69.200	69.200	37,000
2023-10-06	70.100	72.000	70.100	70.400	70.400	15,000
2023-10-05	72.100	72.100	70.100	70.200	70.200	9,000
2023-10-04	71.900	72.100	70.000	72.100	72.100	8,000
2023-10-03	71.700	71.900	69.200	71.900	71.900	5,000
2023-10-02	69.600	72.000	69.600	71.700	71.700	15,000
2023-09-28	69.500	69.500	69.200	69.200	69.200	3,000
2023-09-27	69.000	70.400	69.000	69.600	69.600	4,000
2023-09-26	72.800	72.900	69.900	69.900	69.900	10,000
2023-09-25	69.200	71.500	69.200	70.900	70.900	11,000
2023-09-22	69.300	71.700	69.300	71.500	71.500	4,000
2023-09-21	71.800	73.400	69.400	71.700	71.700	12,000
2023-09-20	69.100	71.500	69.100	69.900	69.900	4,000
2023-09-19	67.500	71.600	67.500	71.600	71.600	7,000
2023-09-18	68.600	68.600	68.600	68.600	68.600	0
2023-09-15	67.600	69.100	67.600	68.600	68.600	3,000
2023-09-14	71.200	71.200	70.000	70.000	70.000	2,000
2023-09-13	72.000	72.000	64.800	64.800	64.800	29,000
2023-09-12	69.000	72.000	66.700	72.000	72.000	9,000
2023-09-11	70.400	70.600	68.600	70.600	70.600	5,000
2023-09-08	72.000	72.900	69.700	72.900	72.900	5,000
2023-09-07	70.500	73.400	70.500	71.500	71.500	8,000
2023-09-06	69.700	69.800	69.200	69.700	69.700	6,000
2023-09-05	70.300	70.300	69.700	69.700	69.700	3,000
2023-09-04	70.500	70.700	69.700	70.300	70.300	6,000
2023-09-01	67.400	73.000	67.400	73.000	73.000	2,000
2023-08-31	70.000	70.000	69.600	69.600	69.600	3,000
2023-08-30	70.100	70.100	70.000	70.000	70.000	2,000
2023-08-29	74.200	74.200	69.400	71.000	71.000	4,000
2023-08-28	72.000	72.000	72.000	72.000	72.000	0
2023-08-25	72.000	72.000	72.000	72.000	70.800	7,000
2023-08-24	72.000	72.000	72.000	72.000	70.800	1,000
2023-08-23	68.500	68.500	68.500	68.500	67.358	0
2023-08-22	68.900	68.900	68.500	68.500	67.358	3,000
2023-08-21	71.900	71.900	68.000	69.200	68.047	15,000
2023-08-18	68.600	72.000	65.000	65.000	65.000	5,000
2023-08-17	68.600	70.900	68.600	69.800	69.800	14,000
2023-08-16	67.900	71.800	67.900	70.700	70.700	7,000
2023-08-15	70.400	70.400	70.100	70.100	70.100	9,000
2023-08-14	73.700	75.000	70.100	70.400	70.400	38,000

← NewerPage 13 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.