Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	87.400	87.400	84.900	85.800	85.800	71,000
2026-04-23	95.100	95.700	86.700	87.300	87.300	310,074
2026-04-22	94.000	96.300	93.000	96.300	96.300	412,304
2026-04-21	86.100	87.600	82.800	87.600	87.600	60,010
2026-04-20	92.000	92.000	84.900	85.500	85.500	146,045
2026-04-17	94.200	94.300	89.500	90.700	90.700	209,000
2026-04-16	91.000	93.100	90.400	93.100	93.100	348,093
2026-04-15	76.400	84.700	76.400	84.700	84.700	42,578
2026-04-14	81.300	81.300	76.000	77.000	77.000	53,000
2026-04-13	80.000	82.000	80.000	81.300	81.300	45,000
2026-04-10	85.300	88.700	83.500	83.500	83.500	61,003
2026-04-09	84.000	84.800	83.900	84.100	84.100	48,020
2026-04-08	84.700	85.000	83.200	84.000	84.000	29,000
2026-04-07	77.600	83.500	76.000	83.000	83.000	30,060
2026-04-02	80.500	80.500	75.900	77.600	77.600	24,000
2026-04-01	80.000	81.000	79.300	80.800	80.800	43,334
2026-03-31	83.900	85.900	79.900	79.900	79.900	47,000
2026-03-30	87.200	87.200	81.100	83.900	83.900	47,000
2026-03-27	84.500	87.000	83.200	87.000	87.000	34,014
2026-03-26	85.800	89.800	84.100	84.500	84.500	102,113
2026-03-25	85.000	85.000	80.600	83.800	83.800	156,011
2026-03-24	106.00	107.50	88.400	88.400	88.400	660,020
2026-03-23	98.200	98.200	98.200	98.200	98.200	153,653
2026-03-20	89.300	89.300	89.300	89.300	89.300	53,191
2026-03-19	81.200	81.200	81.200	81.200	81.200	64,076
2026-03-18	73.900	73.900	73.900	73.900	73.900	36,053
2026-03-17	61.200	67.200	61.200	67.200	67.200	111,001
2026-03-16	61.100	62.000	61.000	61.100	61.100	8,000
2026-03-13	62.200	62.200	60.800	61.500	61.500	16,001
2026-03-12	62.200	64.400	60.700	62.200	62.200	11,000
2026-03-11	61.400	61.500	61.200	61.200	61.200	4,553
2026-03-10	61.100	61.100	60.900	60.900	60.900	2,000
2026-03-09	61.900	61.900	60.700	61.000	61.000	7,000
2026-03-06	63.500	63.500	61.800	62.000	62.000	9,000
2026-03-05	62.900	63.300	62.400	62.700	62.700	11,000
2026-03-04	63.300	65.000	62.600	62.900	62.900	14,000
2026-03-03	66.000	69.000	63.700	64.900	64.900	65,007
2026-03-02	63.400	63.400	63.400	63.400	63.400	1,000
2026-02-26	62.100	63.900	61.800	63.000	63.000	8,000
2026-02-25	61.700	62.200	61.700	62.200	62.200	3,000
2026-02-24	60.700	61.700	60.700	61.700	61.700	3,000
2026-02-23	64.400	64.400	62.400	62.400	62.400	4,000
2026-02-11	64.300	64.300	64.200	64.300	64.300	4,000
2026-02-10	66.700	66.700	63.500	64.300	64.300	8,082
2026-02-09	62.900	63.400	61.700	63.400	63.400	8,100
2026-02-06	63.000	63.000	63.000	63.000	63.000	0
2026-02-05	63.000	63.000	63.000	63.000	63.000	0
2026-02-04	61.600	63.800	61.600	63.000	63.000	7,000
2026-02-03	63.000	63.000	61.300	61.600	61.600	6,000
2026-02-02	60.100	62.200	60.100	61.800	61.800	7,000
2026-01-30	62.800	62.800	61.200	61.800	61.800	5,000
2026-01-29	60.100	61.100	60.100	61.000	61.000	4,000
2026-01-28	61.600	61.600	61.600	61.600	61.600	0
2026-01-27	61.600	63.300	61.200	61.600	61.600	8,000
2026-01-26	61.500	61.600	61.000	61.600	61.600	23,000
2026-01-23	62.600	62.700	60.700	61.700	61.700	12,000
2026-01-22	62.000	62.000	61.100	61.100	61.100	2,000
2026-01-21	61.100	61.100	61.000	61.000	61.000	6,000
2026-01-20	60.900	63.000	60.500	61.100	61.100	40,000
2026-01-19	61.000	61.000	60.900	60.900	60.900	2,002

← NewerPage 3 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.