Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66.800	66.800	66.400	66.400	66.400	6,065
2026-07-20	67.000	67.000	66.200	66.600	66.600	8,004
2026-07-17	69.500	69.500	68.400	68.600	68.600	16,000
2026-07-16	68.300	70.600	68.300	69.800	69.800	11,000
2026-07-15	66.400	67.400	66.400	67.400	67.400	3,243
2026-07-14	66.000	66.300	66.000	66.300	66.300	14,001
2026-07-13	67.600	68.900	67.600	67.700	67.700	11,000
2026-07-10	67.200	67.200	67.200	67.200	67.200	0
2026-07-09	67.200	67.200	67.200	67.200	67.200	0
2026-07-08	67.200	69.100	67.000	67.200	67.200	15,000
2026-07-07	69.300	69.300	67.000	67.000	67.000	14,000
2026-07-06	68.200	68.200	67.500	68.000	68.000	9,000
2026-07-03	64.600	68.200	64.600	68.200	68.200	17,000
2026-07-02	68.200	70.000	68.000	68.400	68.400	12,171
2026-07-01	68.700	68.800	68.000	68.000	68.000	10,001
2026-06-30	68.000	68.000	68.000	68.000	68.000	0
2026-06-29	68.700	68.800	67.200	68.000	68.000	8,000
2026-06-26	68.000	68.900	68.000	68.400	68.400	22,000
2026-06-25	71.900	71.900	68.800	68.800	68.800	22,144
2026-06-24	69.500	71.600	69.500	69.700	69.700	11,000
2026-06-23	71.000	71.000	70.100	70.700	70.700	8,414
2026-06-22	71.000	72.400	71.000	72.000	72.000	25,000
2026-06-18	71.700	72.000	70.800	71.900	71.900	10,001
2026-06-17	72.000	72.500	70.300	71.700	71.700	32,001
2026-06-16	69.900	71.800	69.600	69.600	69.600	16,000
2026-06-15	71.000	72.300	71.000	72.300	72.300	10,000
2026-06-12	72.000	75.600	71.400	72.000	72.000	16,101
2026-06-11	74.100	74.500	71.900	72.900	72.900	23,000
2026-06-10	76.500	76.500	74.100	74.100	74.100	10,000
2026-06-09	77.100	77.900	76.500	76.500	76.500	12,005
2026-06-08	81.200	81.200	74.500	75.300	75.300	19,007
2026-06-05	81.700	82.000	81.200	81.200	81.200	21,000
2026-06-04	82.000	82.900	81.700	82.000	82.000	21,003
2026-06-03	84.500	85.500	82.200	83.900	83.900	41,317
2026-06-02	88.500	88.500	84.600	85.000	85.000	60,043
2026-06-01	80.200	88.100	80.200	87.800	87.800	102,462
2026-05-29	80.000	81.900	78.800	80.200	80.200	40,714
2026-05-28	80.500	80.500	77.400	77.400	77.400	13,310
2026-05-27	82.700	82.700	79.000	79.000	79.000	34,382
2026-05-26	81.000	85.900	80.500	81.100	81.100	72,000
2026-05-25	80.000	81.700	79.000	80.500	80.500	48,013
2026-05-22	78.200	80.200	78.200	79.800	79.800	21,000
2026-05-21	74.100	79.700	74.100	78.000	78.000	25,033
2026-05-20	77.000	79.600	76.700	76.700	76.700	13,005
2026-05-19	81.200	81.200	77.900	77.900	77.900	23,069
2026-05-18	78.300	80.500	78.300	79.800	79.800	11,000
2026-05-15	78.300	80.000	78.200	78.200	78.200	20,000
2026-05-14	80.800	80.800	78.100	78.600	78.600	20,000
2026-05-13	80.500	80.500	79.000	79.500	79.500	14,000
2026-05-12	81.500	81.500	78.100	80.700	80.700	28,150
2026-05-11	80.200	84.000	80.200	80.700	80.700	38,000
2026-05-08	79.900	82.000	77.400	79.700	79.700	40,020
2026-05-07	81.000	81.200	79.200	79.900	79.900	31,000
2026-05-06	80.200	80.200	77.400	79.500	79.500	46,300
2026-05-05	79.300	80.100	77.900	80.100	80.100	25,000
2026-05-04	80.400	82.600	79.900	79.900	79.900	17,000
2026-04-30	77.800	79.300	77.700	78.100	78.100	32,001
2026-04-29	81.700	81.800	79.600	80.000	80.000	9,050
2026-04-28	82.000	84.300	81.700	81.800	81.800	28,001
2026-04-27	84.400	84.400	78.600	79.300	79.300	42,010

← NewerPage 2 of 20 · 1,171 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.