Tainet Communication System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 51.000 | 51.200 | 50.900 | 50.900 | 50.900 | 23,000 |
| 2023-05-17 | 51.000 | 51.000 | 50.700 | 50.900 | 50.900 | 29,000 |
| 2023-05-16 | 50.900 | 51.000 | 50.900 | 50.900 | 50.900 | 18,000 |
| 2023-05-15 | 50.600 | 50.900 | 50.600 | 50.800 | 50.800 | 9,000 |
| 2023-05-12 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 8,000 |
| 2023-05-11 | 50.000 | 50.600 | 50.000 | 50.600 | 50.600 | 12,000 |
| 2023-05-10 | 50.000 | 50.600 | 50.000 | 50.600 | 50.600 | 10,000 |
| 2023-05-09 | 50.900 | 50.900 | 50.500 | 50.500 | 50.500 | 2,000 |
| 2023-05-08 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 0 |
| 2023-05-05 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 0 |
| 2023-05-04 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 1,000 |
| 2023-05-03 | 50.900 | 50.900 | 50.500 | 50.500 | 50.500 | 5,000 |
| 2023-05-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-04-28 | 51.400 | 51.400 | 51.000 | 51.000 | 51.000 | 85,000 |
| 2023-04-27 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 87,000 |
| 2023-04-26 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 91,000 |
| 2023-04-25 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 105,000 |
| 2023-04-24 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 85,000 |
| 2023-04-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 90,000 |
| 2023-04-20 | 51.300 | 51.500 | 51.000 | 51.000 | 51.000 | 81,000 |
| 2023-04-19 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-04-18 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 7,000 |
| 2023-04-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 5,000 |
| 2023-04-14 | 51.200 | 51.400 | 51.000 | 51.000 | 51.000 | 31,000 |
| 2023-04-13 | 51.000 | 51.500 | 51.000 | 51.500 | 51.500 | 7,000 |
| 2023-04-12 | 51.100 | 51.100 | 50.000 | 50.900 | 50.900 | 17,000 |
| 2023-04-11 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 4,000 |
| 2023-04-10 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 1,000 |
| 2023-04-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-04-06 | 51.000 | 51.400 | 51.000 | 51.000 | 51.000 | 6,000 |
| 2023-03-31 | 51.000 | 51.300 | 50.900 | 51.000 | 51.000 | 7,000 |
| 2023-03-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-03-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-03-28 | 51.500 | 51.500 | 50.700 | 51.500 | 51.500 | 3,000 |
| 2023-03-27 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 2,000 |
| 2023-03-24 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 0 |
| 2023-03-23 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 119,000 |
| 2023-03-22 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 0 |
| 2023-03-21 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 0 |
| 2023-03-20 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 2,000 |
| 2023-03-17 | 51.200 | 51.200 | 51.000 | 51.000 | 51.000 | 4,000 |
| 2023-03-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-03-15 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2023-03-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2023-03-13 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 2,000 |
| 2023-03-10 | 51.000 | 51.000 | 50.900 | 50.900 | 50.900 | 4,000 |
| 2023-03-09 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 4,000 |
| 2023-03-08 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-03-07 | 51.000 | 51.000 | 50.800 | 51.000 | 51.000 | 5,000 |
| 2023-03-06 | 51.000 | 51.000 | 49.500 | 50.800 | 50.800 | 16,000 |
| 2023-03-03 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2023-03-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-03-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-24 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-23 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-22 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-20 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2023-02-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-02-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
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.