Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	50.500	50.500	50.500	50.500	50.500	5,000
2022-11-09	50.500	50.500	50.500	50.500	50.500	10,000
2022-11-08	50.700	50.700	50.100	50.100	50.100	4,000
2022-11-07	51.000	51.000	50.700	50.800	50.800	8,000
2022-11-04	50.500	51.700	50.500	51.700	51.700	6,000
2022-11-03	50.600	50.600	50.200	50.500	50.500	7,000
2022-11-02	50.800	50.800	50.800	50.800	50.800	0
2022-11-01	50.800	50.800	50.800	50.800	50.800	0
2022-10-31	50.800	50.800	50.800	50.800	50.800	0
2022-10-28	50.800	50.800	50.800	50.800	50.800	0
2022-10-27	50.800	50.800	50.800	50.800	50.800	0
2022-10-26	50.800	50.800	50.800	50.800	50.800	0
2022-10-25	50.800	50.800	50.800	50.800	50.800	0
2022-10-24	49.700	50.800	49.700	50.800	50.800	3,000
2022-10-21	50.600	50.600	50.600	50.600	50.600	0
2022-10-20	50.600	50.600	50.600	50.600	50.600	0
2022-10-19	50.600	50.600	50.600	50.600	50.600	0
2022-10-18	50.600	50.600	50.600	50.600	50.600	0
2022-10-17	50.600	50.600	50.600	50.600	50.600	0
2022-10-14	50.600	50.600	50.600	50.600	50.600	1,000
2022-10-13	50.600	50.600	50.600	50.600	50.600	1,000
2022-10-12	52.000	52.000	52.000	52.000	52.000	0
2022-10-11	52.000	52.000	52.000	52.000	52.000	3,000
2022-10-07	52.700	52.700	52.600	52.600	52.600	2,000
2022-10-06	52.000	52.500	52.000	52.500	52.500	2,000
2022-10-05	51.800	51.800	51.800	51.800	51.800	1,000
2022-10-04	51.800	51.800	51.800	51.800	51.800	1,000
2022-10-03	52.000	52.000	52.000	52.000	52.000	1,000
2022-09-30	50.900	50.900	50.900	50.900	50.900	0
2022-09-29	50.800	50.900	50.600	50.900	50.900	3,000
2022-09-28	50.500	54.000	50.500	53.500	53.500	15,000
2022-09-27	51.200	51.200	50.400	50.400	50.400	3,000
2022-09-26	51.200	51.200	51.200	51.200	51.200	0
2022-09-23	51.200	51.200	51.200	51.200	51.200	1,000
2022-09-22	53.000	53.000	53.000	53.000	53.000	1,000
2022-09-21	52.400	52.600	52.400	52.600	52.600	3,000
2022-09-20	51.100	51.100	51.100	51.100	51.100	3,000
2022-09-19	51.500	51.500	51.100	51.100	51.100	6,000
2022-09-16	51.700	51.700	51.700	51.700	51.700	0
2022-09-15	51.700	51.700	51.700	51.700	51.700	0
2022-09-14	51.700	51.700	51.700	51.700	51.700	0
2022-09-13	51.700	51.700	51.700	51.700	51.700	0
2022-09-12	51.700	51.700	51.700	51.700	51.700	0
2022-09-08	52.000	52.000	51.700	51.700	51.700	4,000
2022-09-07	52.000	52.700	51.500	52.700	52.700	6,000
2022-09-06	51.500	51.500	51.500	51.500	51.500	1,000
2022-09-05	51.200	51.200	51.100	51.100	51.100	3,000
2022-09-02	51.000	51.000	51.000	51.000	51.000	0
2022-09-01	51.000	51.000	51.000	51.000	51.000	0
2022-08-31	51.000	51.000	51.000	51.000	51.000	1,000
2022-08-30	52.200	52.200	52.200	52.200	52.200	0
2022-08-29	52.200	52.200	52.200	52.200	52.200	0
2022-08-26	52.200	52.200	52.200	52.200	52.200	0
2022-08-25	52.200	52.200	52.200	52.200	52.200	0
2022-08-24	52.200	52.200	52.200	52.200	50.969	0
2022-08-23	52.200	52.200	52.200	52.200	50.969	0
2022-08-22	52.200	52.200	52.200	52.200	50.969	0
2022-08-19	52.200	52.500	52.200	52.200	50.969	3,000
2022-08-18	54.500	54.500	53.800	53.800	53.800	2,001
2022-08-17	53.000	53.700	53.000	53.700	52.433	9,000

← NewerPage 17 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.