Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	53.000	53.000	53.000	53.000	51.750	0
2022-08-15	53.000	53.000	53.000	53.000	51.750	1,000
2022-08-04	52.700	52.700	52.700	52.700	52.700	1,000
2022-08-03	52.900	52.900	52.900	52.900	52.900	1,396
2022-08-02	52.000	52.000	52.000	52.000	52.000	22,000
2022-07-29	52.000	52.000	51.700	51.700	51.700	11,000
2022-07-28	52.000	52.000	52.000	52.000	52.000	5,000
2022-07-27	51.400	52.000	51.400	52.000	52.000	17,000
2022-07-26	51.700	52.000	51.700	52.000	52.000	2,000
2022-07-25	52.000	52.000	52.000	52.000	52.000	5,200
2022-07-21	50.800	50.800	50.800	50.800	50.800	1,000
2022-07-19	52.000	52.000	52.000	52.000	52.000	5,000
2022-07-18	51.900	52.000	51.900	52.000	52.000	5,000
2022-07-14	51.900	52.000	51.900	52.000	52.000	16,720
2022-07-12	51.100	51.100	51.100	51.100	51.100	2,000
2022-07-08	52.000	52.000	51.800	52.000	52.000	20,000
2022-07-07	51.700	52.000	51.700	52.000	52.000	16,807
2022-07-06	51.700	51.700	51.700	51.700	51.700	1,000
2022-07-05	51.700	51.700	51.600	51.600	51.600	2,001
2022-07-04	51.000	52.000	51.000	52.000	52.000	28,000
2022-07-01	51.500	51.500	51.500	51.500	51.500	22,000
2022-06-30	51.900	52.000	51.200	51.200	51.200	17,413
2022-06-29	51.300	52.300	51.300	52.000	52.000	12,000
2022-06-28	52.000	52.000	52.000	52.000	52.000	10,000
2022-06-24	50.200	52.000	50.200	52.000	52.000	23,000
2022-06-23	51.900	52.000	51.900	52.000	52.000	22,000
2022-06-22	52.000	52.000	51.500	51.500	51.500	74,020
2022-06-21	52.000	52.000	52.000	52.000	52.000	41,554
2022-06-20	52.000	52.000	52.000	52.000	52.000	35,000
2022-06-17	52.000	52.000	52.000	52.000	52.000	10,080
2022-06-16	51.600	52.000	51.600	51.700	51.700	12,040
2022-06-14	51.800	52.000	51.800	52.000	52.000	25,001
2022-06-13	52.000	52.000	51.600	51.600	51.600	11,214
2022-06-10	52.000	52.000	52.000	52.000	52.000	20,000
2022-06-09	52.200	52.200	52.200	52.200	52.200	1,000
2022-06-07	52.000	52.800	52.000	52.200	52.200	3,000
2022-06-06	51.700	52.000	51.700	52.000	52.000	3,000
2022-06-01	52.400	52.400	51.600	51.900	51.900	3,011
2022-05-23	52.000	52.500	52.000	52.500	52.500	20,947
2022-05-20	52.000	52.000	51.900	51.900	51.900	11,300
2022-05-19	51.800	51.800	51.700	51.800	51.800	4,000
2022-05-18	52.000	52.000	52.000	52.000	52.000	2,000
2022-05-17	51.900	52.000	51.900	52.000	52.000	25,604
2022-05-16	51.900	52.000	51.900	52.000	52.000	15,001
2022-05-13	51.800	51.900	51.800	51.900	51.900	15,000
2022-05-12	52.000	52.000	51.000	51.700	51.700	21,000
2022-05-11	51.800	52.000	51.300	52.000	52.000	17,000
2022-05-10	51.000	51.900	51.000	51.900	51.900	5,226
2022-05-09	52.000	52.000	51.900	52.000	52.000	90,050
2022-05-06	52.000	52.000	52.000	52.000	52.000	84,091
2022-05-05	52.500	52.500	52.000	52.000	52.000	16,050
2022-05-03	51.600	52.500	51.600	52.500	52.500	4,002
2022-04-29	52.400	52.500	52.400	52.500	52.500	2,000
2022-04-28	51.600	52.000	51.600	52.000	52.000	3,000
2022-04-27	51.500	52.400	51.500	52.400	52.400	2,150
2022-04-26	51.800	51.800	51.800	51.800	51.800	2,000
2022-04-25	51.600	52.700	51.600	52.700	52.700	4,000
2022-04-22	52.900	52.900	51.900	52.900	52.900	5,131
2022-04-21	52.600	52.700	52.600	52.700	52.700	2,179
2022-04-20	52.100	52.700	52.100	52.700	52.700	2,843

← NewerPage 18 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.