Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	61.200	61.200	61.200	61.200	61.200	1,020
2025-10-20	63.500	63.500	63.500	63.500	63.500	0
2025-10-17	63.900	63.900	63.000	63.500	63.500	7,000
2025-10-16	63.000	63.000	63.000	63.000	63.000	0
2025-10-15	60.700	63.000	60.700	63.000	63.000	2,708
2025-10-14	62.900	62.900	62.900	62.900	62.900	0
2025-10-13	62.900	62.900	62.900	62.900	62.900	0
2025-10-09	63.000	63.000	61.100	62.900	62.900	3,001
2025-10-08	61.500	63.200	61.500	63.000	63.000	6,000
2025-10-07	62.100	62.100	60.900	60.900	60.900	4,000
2025-10-03	62.200	62.200	62.000	62.100	62.100	11,000
2025-10-02	62.200	62.200	62.200	62.200	62.200	4,000
2025-10-01	61.900	62.200	61.900	62.200	62.200	6,000
2025-09-30	62.300	62.300	62.300	62.300	62.300	0
2025-09-29	62.300	62.300	62.300	62.300	62.300	0
2025-09-26	60.800	62.300	60.800	62.300	62.300	2,000
2025-09-25	63.400	63.400	63.400	63.400	63.400	0
2025-09-24	62.100	63.400	62.100	63.400	63.400	5,000
2025-09-23	62.000	62.000	62.000	62.000	62.000	8,000
2025-09-22	60.300	62.100	60.300	62.100	62.100	12,000
2025-09-19	62.100	62.100	62.100	62.100	62.100	0
2025-09-18	62.100	62.100	62.100	62.100	62.100	4,000
2025-09-17	62.100	62.100	62.100	62.100	62.100	2,000
2025-09-16	62.700	62.700	61.200	61.200	61.200	3,000
2025-09-15	62.500	62.500	62.500	62.500	62.500	15,000
2025-09-12	62.500	62.700	62.500	62.700	62.700	2,826
2025-09-11	62.500	62.500	62.500	62.500	62.500	7,000
2025-09-10	61.600	62.700	61.600	62.500	62.500	9,000
2025-09-09	62.800	62.900	62.800	62.900	62.900	6,000
2025-09-08	63.400	63.400	62.700	62.800	62.800	5,232
2025-09-05	64.400	64.400	62.300	62.300	62.300	2,022
2025-09-04	62.300	62.300	62.300	62.300	62.300	1,000
2025-09-03	64.000	64.000	64.000	64.000	64.000	1,010
2025-09-02	62.700	62.700	62.400	62.400	62.400	2,000
2025-09-01	63.100	63.100	63.100	63.100	63.100	1,000
2025-08-29	62.700	62.700	62.700	62.700	62.700	0
2025-08-28	62.700	62.700	62.700	62.700	62.700	1,000
2025-08-27	61.300	62.900	61.300	62.900	62.900	4,000
2025-08-26	62.400	62.400	62.400	62.400	62.400	1,005
2025-08-25	62.700	62.700	62.700	62.700	62.700	3,000
2025-08-22	62.700	62.700	62.700	62.700	62.700	0
2025-08-21	60.700	62.700	60.700	62.700	62.700	2,000
2025-08-20	63.200	63.200	63.200	63.200	63.200	0
2025-08-19	65.100	65.100	62.200	63.200	63.200	4,091
2025-08-18	62.000	62.000	62.000	62.000	62.000	2,000
2025-08-15	61.500	61.900	61.500	61.900	61.900	6,005
2025-08-14	62.600	62.600	62.300	62.300	62.300	2,000
2025-08-13	62.100	62.600	62.000	62.600	62.600	4,000
2025-08-12	62.000	62.700	62.000	62.200	62.200	8,020
2025-08-11	62.600	62.700	62.000	62.000	62.000	4,303
2025-08-08	66.000	66.000	65.500	65.500	64.000	2,386
2025-08-07	62.800	64.000	62.800	64.000	62.534	5,000
2025-08-06	62.000	63.000	62.000	62.800	61.362	7,000
2025-08-05	62.000	62.100	61.800	62.000	60.580	34,000
2025-08-04	61.500	63.000	61.500	62.000	60.580	4,000
2025-08-01	61.500	61.500	61.500	61.500	61.500	2,201
2025-07-31	61.500	61.500	61.500	61.500	61.500	0
2025-07-30	61.800	61.800	61.500	61.500	61.500	2,000
2025-07-29	60.600	60.600	60.600	60.600	60.600	0
2025-07-28	60.600	60.600	60.600	60.600	60.600	0

← NewerPage 5 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.