Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	60.800	61.200	60.800	61.000	61.000	5,000
2026-01-15	61.000	61.700	61.000	61.700	61.700	4,000
2026-01-14	61.000	61.000	61.000	61.000	61.000	3,811
2026-01-13	60.700	61.000	60.700	61.000	61.000	8,000
2026-01-12	60.500	61.400	60.500	60.500	60.500	9,000
2026-01-09	60.500	60.500	60.500	60.500	60.500	9,000
2026-01-08	62.500	62.500	60.200	60.500	60.500	11,000
2026-01-07	60.500	62.600	60.500	62.600	62.600	9,000
2026-01-06	61.000	61.000	61.000	61.000	61.000	3,091
2026-01-05	59.300	61.100	59.300	61.000	61.000	5,000
2026-01-02	61.000	63.000	60.100	61.100	61.100	11,000
2025-12-31	61.300	61.300	61.000	61.100	61.100	4,004
2025-12-30	61.500	61.500	60.100	61.400	61.400	6,000
2025-12-29	61.900	61.900	61.900	61.900	61.900	0
2025-12-26	61.900	61.900	61.900	61.900	61.900	0
2025-12-24	60.100	61.900	60.100	61.900	61.900	4,602
2025-12-23	61.800	61.800	60.600	60.600	60.600	3,020
2025-12-22	60.500	61.800	60.500	61.800	61.800	3,000
2025-12-19	60.300	60.500	60.300	60.500	60.500	3,038
2025-12-18	61.000	61.000	60.300	60.300	60.300	3,000
2025-12-17	62.000	62.000	61.200	61.200	61.200	4,000
2025-12-16	63.100	63.100	62.100	62.100	62.100	3,000
2025-12-15	63.100	63.100	63.100	63.100	63.100	1,000
2025-12-12	63.200	63.200	63.200	63.200	63.200	2,000
2025-12-11	61.700	63.400	61.700	63.400	63.400	3,000
2025-12-10	60.800	63.600	60.800	63.400	63.400	6,000
2025-12-09	64.500	64.500	63.000	63.000	63.000	2,000
2025-12-08	65.100	65.100	63.100	63.200	63.200	5,000
2025-12-05	60.300	62.900	60.300	62.900	62.900	7,000
2025-12-04	63.100	63.100	62.000	62.000	62.000	6,000
2025-12-03	63.100	63.200	62.100	62.100	62.100	7,000
2025-12-02	61.900	63.200	60.900	63.200	63.200	7,000
2025-12-01	62.000	62.000	60.400	60.400	60.400	2,023
2025-11-28	66.700	66.700	64.200	64.200	64.200	4,000
2025-11-27	62.700	64.800	62.700	64.800	64.800	2,000
2025-11-26	66.300	66.300	66.300	66.300	66.300	0
2025-11-25	66.300	66.300	66.300	66.300	66.300	0
2025-11-24	66.300	66.300	66.300	66.300	66.300	0
2025-11-21	66.300	66.300	66.300	66.300	66.300	0
2025-11-20	62.200	66.300	62.000	66.300	66.300	7,720
2025-11-19	62.600	63.600	62.600	63.400	63.400	5,000
2025-11-18	64.500	65.100	64.500	64.800	64.800	9,000
2025-11-17	65.900	66.600	65.900	66.600	66.600	5,000
2025-11-14	72.600	72.600	66.700	68.100	68.100	26,000
2025-11-13	70.300	72.700	69.000	69.000	69.000	55,070
2025-11-12	67.300	67.300	67.300	67.300	67.300	1,000
2025-11-11	71.000	71.800	67.300	67.300	67.300	38,130
2025-11-10	64.500	69.400	63.000	69.400	69.400	36,140
2025-11-07	66.000	66.000	66.000	66.000	66.000	0
2025-11-06	66.300	66.300	65.800	66.000	66.000	9,000
2025-11-05	68.300	68.300	66.300	66.300	66.300	17,009
2025-11-04	64.900	68.200	62.900	67.000	67.000	60,000
2025-11-03	62.600	63.900	62.600	63.900	63.900	17,000
2025-10-31	62.200	62.500	62.000	62.500	62.500	11,000
2025-10-30	62.500	62.500	60.600	61.200	61.200	4,000
2025-10-29	62.400	62.400	62.400	62.400	62.400	0
2025-10-28	62.500	62.500	62.400	62.400	62.400	3,000
2025-10-27	61.200	61.400	61.200	61.400	61.400	3,280
2025-10-23	61.200	61.200	61.200	61.200	61.200	0
2025-10-22	61.200	61.200	61.200	61.200	61.200	1,000

← NewerPage 4 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.