Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	61.800	62.800	61.600	62.800	62.800	3,000
2025-04-30	61.500	61.800	61.500	61.600	61.600	8,000
2025-04-29	64.400	64.400	60.300	61.700	61.700	12,000
2025-04-28	62.700	64.900	61.600	62.300	62.300	43,020
2025-04-25	64.900	64.900	64.600	64.900	64.900	3,000
2025-04-24	61.200	63.000	61.000	63.000	63.000	6,290
2025-04-23	58.600	62.000	58.600	61.900	61.900	27,000
2025-04-22	62.400	62.400	59.200	60.700	60.700	24,000
2025-04-21	64.200	64.200	60.300	60.300	60.300	7,000
2025-04-18	62.500	64.300	62.500	64.300	64.300	3,000
2025-04-17	59.400	60.500	59.400	60.500	60.500	2,000
2025-04-16	61.500	61.500	61.500	61.500	61.500	1,000
2025-04-15	59.400	62.000	59.400	61.500	61.500	9,000
2025-04-14	62.000	62.000	59.500	61.500	61.500	4,000
2025-04-11	59.600	59.600	59.600	59.600	59.600	1,000
2025-04-10	59.400	59.500	59.000	59.500	59.500	19,392
2025-04-09	54.600	55.300	54.100	54.100	54.100	38,000
2025-04-08	60.500	60.800	58.900	59.500	59.500	64,200
2025-04-07	65.300	65.300	65.300	65.300	65.300	73,000
2025-04-02	74.100	74.100	70.500	72.500	72.500	20,000
2025-04-01	74.900	74.900	71.600	71.600	71.600	4,000
2025-03-31	73.000	73.000	73.000	73.000	73.000	1,000
2025-03-28	73.100	73.900	73.100	73.100	73.100	7,000
2025-03-27	73.500	73.500	73.500	73.500	73.500	4,003
2025-03-26	74.600	74.600	73.000	73.800	73.800	14,000
2025-03-25	75.000	75.000	73.200	74.500	74.500	9,000
2025-03-24	75.000	75.000	75.000	75.000	75.000	1,050
2025-03-21	74.000	74.000	74.000	74.000	74.000	2,000
2025-03-20	74.800	74.800	73.600	74.100	74.100	10,109
2025-03-19	74.800	74.900	74.200	74.800	74.800	13,000
2025-03-18	74.600	74.800	74.000	74.800	74.800	25,095
2025-03-17	74.500	74.900	74.500	74.900	74.900	13,000
2025-03-14	75.200	75.200	74.200	74.500	74.500	16,001
2025-03-13	75.500	75.500	74.500	74.500	74.500	39,000
2025-03-12	75.500	75.600	75.100	75.500	75.500	11,000
2025-03-11	75.100	76.400	75.000	75.100	75.100	16,000
2025-03-10	75.800	75.800	75.800	75.800	75.800	8,030
2025-03-07	76.400	76.400	75.800	75.800	75.800	9,005
2025-03-06	75.900	76.400	75.400	76.400	76.400	5,000
2025-03-05	76.000	76.500	75.700	75.900	75.900	11,002
2025-03-04	75.700	76.700	75.200	75.600	75.600	17,000
2025-03-03	76.400	76.900	75.200	75.500	75.500	12,000
2025-02-27	76.800	76.900	75.800	76.600	76.600	10,000
2025-02-26	76.100	77.500	76.100	76.500	76.500	18,000
2025-02-25	77.100	77.900	77.100	77.500	77.500	9,000
2025-02-24	77.000	77.000	77.000	77.000	77.000	1,000
2025-02-21	76.900	78.000	76.900	78.000	78.000	2,000
2025-02-20	76.100	78.800	76.100	77.400	77.400	7,000
2025-02-19	79.500	79.500	76.800	78.300	78.300	17,010
2025-02-18	77.300	79.800	77.300	79.800	79.800	2,005
2025-02-17	78.600	78.600	76.200	77.300	77.300	13,022
2025-02-14	75.700	77.900	75.500	75.500	75.500	9,000
2025-02-13	76.300	76.300	75.700	75.700	75.700	2,000
2025-02-12	75.000	76.700	75.000	76.500	76.500	16,000
2025-02-11	75.000	78.300	75.000	75.500	75.500	33,236
2025-02-10	77.300	77.300	74.900	76.900	76.900	8,000
2025-02-07	77.000	78.900	77.000	77.300	77.300	12,000
2025-02-06	77.000	77.000	77.000	77.000	77.000	3,000
2025-02-05	77.500	79.000	76.100	77.100	77.100	12,000
2025-02-04	75.200	77.500	75.200	77.500	77.500	4,000

← NewerPage 7 of 20 · 1,172 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.