Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	51.000	51.000	51.000	51.000	51.000	0
2023-02-14	51.000	51.000	51.000	51.000	51.000	0
2023-02-13	51.000	51.000	51.000	51.000	51.000	0
2023-02-10	51.000	51.000	51.000	51.000	51.000	0
2023-02-09	51.000	51.000	51.000	51.000	51.000	0
2023-02-08	51.000	51.000	51.000	51.000	51.000	0
2023-02-07	51.000	51.000	51.000	51.000	51.000	0
2023-02-06	51.000	51.000	51.000	51.000	51.000	1,000
2023-02-03	51.000	51.000	51.000	51.000	51.000	1,000
2023-02-02	50.500	50.600	50.500	50.500	50.500	17,000
2023-02-01	50.500	50.500	50.500	50.500	50.500	4,000
2023-01-31	50.500	50.500	50.500	50.500	50.500	2,000
2023-01-30	50.500	50.900	50.500	50.900	50.900	3,000
2023-01-17	50.500	50.500	50.500	50.500	50.500	1,000
2023-01-16	50.500	50.500	50.500	50.500	50.500	3,000
2023-01-13	50.500	50.500	50.500	50.500	50.500	0
2023-01-12	50.500	50.500	50.500	50.500	50.500	0
2023-01-11	50.500	50.500	50.500	50.500	50.500	1,000
2023-01-10	52.000	52.000	52.000	52.000	52.000	0
2023-01-09	52.000	52.000	52.000	52.000	52.000	0
2023-01-06	53.000	53.000	52.000	52.000	52.000	2,000
2023-01-05	51.500	52.900	51.500	52.900	52.900	5,000
2023-01-04	51.000	51.000	51.000	51.000	51.000	1,000
2023-01-03	51.000	51.000	51.000	51.000	51.000	1,000
2022-12-30	50.500	50.500	50.500	50.500	50.500	0
2022-12-29	50.500	50.500	50.500	50.500	50.500	1,000
2022-12-28	51.000	51.000	51.000	51.000	51.000	1,000
2022-12-27	50.000	50.500	50.000	50.500	50.500	7,000
2022-12-26	51.000	51.000	51.000	51.000	51.000	0
2022-12-23	50.500	51.000	50.500	51.000	51.000	2,000
2022-12-22	50.500	50.500	50.500	50.500	50.500	0
2022-12-21	50.500	50.500	50.500	50.500	50.500	5,000
2022-12-20	50.800	50.800	50.800	50.800	50.800	0
2022-12-19	50.500	50.800	50.500	50.800	50.800	2,000
2022-12-16	50.700	50.700	50.700	50.700	50.700	1,000
2022-12-15	50.500	50.500	50.500	50.500	50.500	5,000
2022-12-14	51.000	51.000	51.000	51.000	51.000	1,000
2022-12-13	51.000	51.000	51.000	51.000	51.000	1,000
2022-12-12	50.900	50.900	50.900	50.900	50.900	1,000
2022-12-09	51.400	51.400	51.400	51.400	51.400	0
2022-12-08	51.400	51.400	51.400	51.400	51.400	0
2022-12-07	52.700	52.700	51.400	51.400	51.400	2,000
2022-12-06	50.600	54.000	50.500	51.700	51.700	12,000
2022-12-05	50.500	50.500	50.500	50.500	50.500	4,000
2022-12-02	50.500	50.500	50.500	50.500	50.500	0
2022-12-01	50.500	50.500	50.500	50.500	50.500	0
2022-11-30	50.500	50.500	50.500	50.500	50.500	2,000
2022-11-29	50.500	50.500	50.500	50.500	50.500	2,000
2022-11-28	50.500	50.500	50.500	50.500	50.500	0
2022-11-25	50.500	50.500	50.500	50.500	50.500	1,000
2022-11-24	50.500	50.500	50.500	50.500	50.500	1,000
2022-11-23	50.500	50.500	50.500	50.500	50.500	3,000
2022-11-22	50.500	50.500	50.500	50.500	50.500	2,000
2022-11-21	50.500	50.500	50.500	50.500	50.500	3,000
2022-11-18	50.500	50.500	50.500	50.500	50.500	2,000
2022-11-17	51.000	51.000	51.000	51.000	51.000	0
2022-11-16	50.600	51.300	50.500	51.000	51.000	10,000
2022-11-15	50.500	50.500	50.500	50.500	50.500	8,000
2022-11-14	50.500	50.500	50.500	50.500	50.500	5,000
2022-11-11	50.600	50.600	50.600	50.600	50.600	5,000

← NewerPage 16 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.