Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	77.900	77.900	77.900	77.900	77.900	1,000
2025-01-22	77.000	78.000	75.600	78.000	78.000	5,000
2025-01-21	77.000	77.000	77.000	77.000	77.000	14,000
2025-01-20	76.200	78.800	76.200	77.900	77.900	5,000
2025-01-17	76.500	77.400	74.700	76.200	76.200	17,000
2025-01-16	75.900	76.700	75.300	76.700	76.700	6,000
2025-01-15	76.100	76.100	74.200	75.900	75.900	9,000
2025-01-14	78.400	78.400	75.700	78.100	78.100	15,000
2025-01-13	75.700	80.100	75.700	78.700	78.700	27,000
2025-01-10	75.100	78.000	75.100	75.700	75.700	12,000
2025-01-09	76.600	76.600	75.800	76.200	76.200	14,000
2025-01-08	76.700	77.200	76.200	76.600	76.600	13,000
2025-01-07	77.500	77.500	76.000	76.900	76.900	9,000
2025-01-06	77.700	77.700	77.600	77.600	77.600	2,000
2025-01-03	76.900	77.800	76.000	77.800	77.800	7,000
2025-01-02	76.600	77.900	76.300	77.900	77.900	5,000
2024-12-31	78.000	79.500	78.000	79.500	79.500	1,000
2024-12-30	78.000	78.500	78.000	78.500	78.500	2,000
2024-12-27	77.200	78.000	77.200	78.000	78.000	3,000
2024-12-26	76.500	79.500	76.500	77.000	77.000	11,000
2024-12-25	76.800	78.400	76.700	77.000	77.000	17,000
2024-12-24	75.800	78.800	75.800	77.000	77.000	9,000
2024-12-23	78.000	78.400	76.100	76.600	76.600	30,000
2024-12-20	79.500	79.500	76.300	77.800	77.800	8,000
2024-12-19	79.700	79.700	78.500	78.500	78.500	4,000
2024-12-18	78.200	78.200	78.100	78.100	78.100	6,000
2024-12-17	78.100	79.900	77.600	79.900	79.900	7,000
2024-12-16	77.800	80.100	77.800	79.800	79.800	7,000
2024-12-13	78.800	82.000	78.800	79.000	79.000	26,000
2024-12-12	79.600	80.100	78.500	78.700	78.700	10,000
2024-12-11	76.100	79.000	76.100	78.800	78.800	47,000
2024-12-10	74.700	79.900	74.700	78.200	78.200	47,000
2024-12-09	82.200	82.200	79.100	80.600	80.600	35,000
2024-12-06	81.500	82.600	79.500	80.100	80.100	24,000
2024-12-05	80.700	81.400	80.700	80.900	80.900	12,000
2024-12-04	81.200	81.200	80.000	80.300	80.300	13,000
2024-12-03	79.400	80.500	79.400	80.500	80.500	9,000
2024-12-02	80.000	80.000	79.500	79.600	79.600	10,000
2024-11-29	79.300	80.100	79.300	80.100	80.100	7,000
2024-11-28	80.400	80.600	80.100	80.600	80.600	3,000
2024-11-27	80.100	80.400	80.000	80.400	80.400	28,000
2024-11-26	80.700	80.700	80.200	80.400	80.400	7,000
2024-11-25	79.800	81.300	79.800	80.100	80.100	10,000
2024-11-22	79.000	80.200	79.000	79.700	79.700	8,000
2024-11-21	79.100	80.900	79.100	80.300	80.300	19,000
2024-11-20	81.400	81.400	80.100	80.100	80.100	14,712
2024-11-19	81.400	83.400	81.200	81.600	81.600	18,000
2024-11-18	85.500	85.500	80.900	81.100	81.100	78,000
2024-11-15	82.900	85.500	82.900	83.000	83.000	130,000
2024-11-14	91.200	91.400	86.900	87.300	87.300	108,000
2024-11-13	93.300	94.800	90.100	90.500	90.500	221,000
2024-11-12	101.50	102.00	98.400	98.700	98.700	171,000
2024-11-11	101.00	105.00	98.300	98.700	98.700	586,000
2024-11-08	96.000	97.100	96.000	97.100	97.100	249,000
2024-11-07	89.400	89.400	86.700	88.300	88.300	5,000
2024-11-06	87.500	88.600	87.500	88.600	88.600	1,000
2024-11-05	87.200	90.000	87.200	87.500	87.500	6,000
2024-11-04	86.300	88.800	86.300	87.200	87.200	15,000
2024-11-01	90.500	90.500	86.100	88.400	88.400	21,000
2024-10-31	88.700	88.700	88.700	88.700	88.700	0

← NewerPage 8 of 20 · 1,169 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.