Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	73.700	75.000	70.100	70.400	70.400	38,000
2023-08-11	71.900	76.300	71.400	76.300	76.300	18,000
2023-08-10	75.100	75.100	72.200	73.400	73.400	28,000
2023-08-09	75.700	81.300	74.900	77.800	77.800	56,000
2023-08-08	75.500	75.500	73.800	74.900	74.900	4,000
2023-08-07	75.600	77.300	73.700	77.200	77.200	10,000
2023-08-04	76.000	78.500	76.000	78.300	78.300	3,000
2023-08-03	75.000	75.000	75.000	75.000	75.000	0
2023-08-02	75.000	75.000	75.000	75.000	75.000	1,000
2023-08-01	73.600	78.800	73.600	76.100	76.100	30,000
2023-07-31	79.000	81.000	73.900	75.900	75.900	18,000
2023-07-28	75.500	77.900	75.300	77.200	77.200	8,000
2023-07-27	72.100	79.600	72.100	79.600	79.600	36,000
2023-07-26	81.500	81.500	76.100	76.100	76.100	14,000
2023-07-25	80.500	82.200	78.200	80.300	80.300	49,000
2023-07-24	73.100	78.800	73.000	78.300	78.300	48,000
2023-07-21	73.000	75.100	72.900	75.100	75.100	36,000
2023-07-20	73.400	73.700	73.000	73.000	73.000	8,626
2023-07-19	72.400	72.800	70.900	72.300	72.300	14,000
2023-07-18	73.500	73.500	72.600	72.600	72.600	12,000
2023-07-17	76.600	76.600	73.100	74.200	74.200	27,000
2023-07-14	81.000	81.000	75.900	76.600	76.600	38,000
2023-07-13	83.500	83.500	80.300	80.600	80.600	31,000
2023-07-12	79.000	85.600	79.000	83.500	83.500	110,000
2023-07-11	81.500	81.500	77.600	78.000	78.000	52,000
2023-07-10	88.500	88.500	80.500	80.500	80.500	97,000
2023-07-07	88.200	92.400	85.300	87.000	87.000	459,000
2023-07-06	83.900	84.000	82.400	84.000	84.000	133,000
2023-07-05	72.800	76.400	72.800	76.400	76.400	89,000
2023-07-04	64.600	69.500	64.400	69.500	69.500	82,000
2023-07-03	58.000	63.200	58.000	63.200	63.200	79,000
2023-06-30	57.500	57.500	57.500	57.500	57.500	0
2023-06-29	57.500	57.500	57.500	57.500	57.500	1,000
2023-06-28	56.800	57.800	56.100	57.800	57.800	6,000
2023-06-27	56.200	57.000	56.200	57.000	57.000	3,000
2023-06-26	56.000	57.000	56.000	57.000	57.000	6,000
2023-06-21	55.000	55.700	54.900	55.700	55.700	4,000
2023-06-20	54.800	55.400	54.800	55.400	55.400	8,000
2023-06-19	54.000	54.300	54.000	54.300	54.300	4,000
2023-06-16	54.000	54.000	53.600	53.600	53.600	2,000
2023-06-15	53.300	53.600	53.300	53.500	53.500	6,000
2023-06-14	53.300	53.300	53.300	53.300	53.300	5,000
2023-06-13	53.100	53.400	53.100	53.400	53.400	5,000
2023-06-12	53.000	53.000	52.800	52.800	52.800	2,000
2023-06-09	53.000	53.000	53.000	53.000	53.000	3,000
2023-06-08	52.000	52.200	52.000	52.200	52.200	3,000
2023-06-07	52.000	52.000	52.000	52.000	52.000	0
2023-06-06	52.000	52.100	52.000	52.000	52.000	4,000
2023-06-05	52.000	52.000	52.000	52.000	52.000	3,000
2023-06-02	51.000	51.000	51.000	51.000	51.000	0
2023-06-01	51.000	51.000	51.000	51.000	51.000	0
2023-05-31	51.000	51.000	51.000	51.000	51.000	1,000
2023-05-30	51.300	51.300	51.200	51.200	51.200	4,000
2023-05-29	52.000	53.000	51.800	51.800	51.800	6,000
2023-05-26	52.100	52.100	51.000	51.400	51.400	16,000
2023-05-25	53.000	57.000	53.000	53.100	53.100	44,000
2023-05-24	51.000	53.800	51.000	53.500	53.500	21,000
2023-05-23	51.300	51.800	51.200	51.400	51.400	20,000
2023-05-22	51.200	51.300	51.000	51.100	51.100	19,000
2023-05-19	50.900	51.200	50.900	51.000	51.000	12,000

← NewerPage 14 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.