Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	51.600	52.700	51.600	52.700	52.700	4,617
2022-04-13	52.700	52.700	52.700	52.700	52.700	2,605
2022-04-11	52.100	52.100	52.100	52.100	52.100	2,641
2022-04-08	52.300	52.300	52.200	52.200	52.200	6,045
2022-04-07	52.700	52.700	52.200	52.300	52.300	11,001
2022-04-06	52.500	52.900	51.700	52.900	52.900	13,121
2022-03-30	53.000	53.300	52.300	53.300	53.300	3,266
2022-03-29	52.500	52.900	52.500	52.900	52.900	6,000
2022-03-28	52.900	52.900	52.600	52.600	52.600	2,007
2022-03-25	58.100	58.100	52.000	52.000	52.000	24,381
2022-03-24	52.800	53.400	52.800	53.400	53.400	5,489
2022-03-23	52.500	52.900	52.500	52.900	52.900	2,457
2022-03-21	52.600	53.000	52.100	53.000	53.000	9,453
2022-03-18	53.500	53.500	52.600	53.500	53.500	6,487
2022-03-17	53.500	53.500	53.500	53.500	53.500	1,578
2022-03-16	52.500	53.300	52.500	53.300	53.300	2,920
2022-03-11	53.800	53.800	53.800	53.800	53.800	4,000
2022-03-08	53.300	53.800	52.600	53.800	53.800	5,660
2022-03-07	52.500	52.500	52.500	52.500	52.500	1,027
2022-03-04	53.900	53.900	53.900	53.900	53.900	2,056
2022-03-03	53.900	53.900	53.900	53.900	53.900	2,700
2022-03-02	53.500	53.500	53.500	53.500	53.500	10,001
2022-02-24	53.300	53.600	52.600	53.600	53.600	13,000
2022-02-23	54.000	54.000	54.000	54.000	54.000	1,000
2022-02-22	53.300	53.300	53.300	53.300	53.300	6,920
2022-02-18	53.400	53.400	53.400	53.400	53.400	1,498
2022-02-15	53.300	53.300	53.300	53.300	53.300	6,000
2022-02-14	53.100	53.100	53.100	53.100	53.100	4,002
2022-02-11	53.500	53.500	53.500	53.500	53.500	15,001
2022-02-09	53.600	53.600	53.600	53.600	53.600	1,133
2022-02-08	53.900	53.900	53.900	53.900	53.900	1,001
2022-02-07	53.500	53.900	53.500	53.900	53.900	2,000
2022-01-25	53.300	53.300	53.300	53.300	53.300	4,011
2022-01-24	52.500	53.500	52.000	53.500	53.500	9,080
2022-01-21	53.500	53.500	53.500	53.500	53.500	5,266
2022-01-20	53.500	53.500	53.000	53.500	53.500	11,000
2022-01-19	53.500	53.500	53.500	53.500	53.500	16,000
2022-01-18	53.500	53.500	53.500	53.500	53.500	2,006
2022-01-17	53.100	53.700	53.000	53.500	53.500	8,000
2022-01-14	54.000	54.400	53.500	53.500	53.500	14,702
2022-01-13	53.800	54.400	53.100	54.400	54.400	3,049
2022-01-12	53.500	53.500	53.500	53.500	53.500	2,010
2022-01-10	53.500	53.500	53.500	53.500	53.500	1,003
2022-01-07	53.500	53.500	53.500	53.500	53.500	5,000
2022-01-06	53.500	53.500	53.500	53.500	53.500	1,000
2022-01-05	54.500	54.500	54.500	54.500	54.500	1,268
2022-01-04	53.800	53.800	53.600	53.600	53.600	2,000
2022-01-03	53.500	53.800	53.500	53.800	53.800	4,440
2021-12-29	54.000	54.000	53.800	54.000	54.000	3,000
2021-12-28	53.500	53.500	53.500	53.500	53.500	2,000
2021-12-27	53.500	53.500	53.500	53.500	53.500	2,720
2021-12-24	53.500	53.500	53.500	53.500	53.500	2,675
2021-12-23	53.500	53.500	53.500	53.500	53.500	2,005
2021-12-22	53.800	54.500	53.000	53.500	53.500	13,000
2021-12-20	53.300	53.700	53.300	53.700	53.700	3,076
2021-12-17	53.900	53.900	53.900	53.900	53.900	1,099
2021-12-16	52.600	53.900	52.600	53.900	53.900	7,769
2021-12-15	53.700	53.700	53.000	53.000	53.000	2,000
2021-12-14	53.500	53.800	53.500	53.800	53.800	3,915
2021-12-13	53.300	53.500	53.100	53.100	53.100	12,743

← NewerPage 19 of 20 · 1,173 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.