Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	90.600	90.600	87.600	88.700	88.700	13,000
2024-10-29	89.800	89.800	87.200	88.800	88.800	19,000
2024-10-28	89.000	90.400	88.200	89.500	89.500	4,000
2024-10-25	89.200	90.400	89.000	89.200	89.200	12,000
2024-10-24	91.800	91.800	88.900	90.900	90.900	14,000
2024-10-23	89.300	90.000	88.600	88.800	88.800	35,000
2024-10-22	89.600	90.500	89.000	89.700	89.700	20,000
2024-10-21	89.000	90.000	89.000	90.000	90.000	6,000
2024-10-18	90.500	90.500	89.800	89.800	89.800	20,000
2024-10-17	89.600	90.500	89.200	90.500	90.500	12,000
2024-10-16	91.300	91.300	89.600	90.500	90.500	8,000
2024-10-15	91.000	91.500	89.600	91.400	91.400	11,000
2024-10-14	92.100	92.100	92.100	92.100	92.100	0
2024-10-11	90.700	92.100	89.300	92.100	92.100	11,000
2024-10-09	91.000	91.500	91.000	91.300	91.300	8,000
2024-10-08	92.100	92.100	89.100	91.200	91.200	11,000
2024-10-07	92.300	92.600	91.500	92.100	92.100	13,000
2024-10-04	94.600	94.600	91.100	91.100	91.100	14,000
2024-10-03	93.300	93.300	93.300	93.300	93.300	0
2024-10-02	93.300	93.300	93.300	93.300	93.300	0
2024-10-01	90.100	93.300	90.100	93.300	93.300	10,000
2024-09-30	92.900	92.900	91.300	91.900	91.900	3,000
2024-09-27	92.000	92.900	92.000	92.900	92.900	7,000
2024-09-26	94.400	94.400	92.400	93.300	93.300	14,000
2024-09-25	94.300	94.300	91.000	92.100	92.100	24,000
2024-09-24	91.000	91.500	90.100	91.300	91.300	12,000
2024-09-23	92.800	92.800	90.300	92.100	92.100	12,000
2024-09-20	90.500	92.800	89.700	92.800	92.800	4,000
2024-09-19	90.100	92.900	89.000	90.400	90.400	26,000
2024-09-18	90.500	90.500	88.500	89.000	89.000	5,000
2024-09-16	88.000	91.000	88.000	89.700	89.700	16,000
2024-09-13	91.500	91.500	88.800	89.200	89.200	33,000
2024-09-12	93.200	93.200	90.400	90.400	90.400	13,000
2024-09-11	94.900	94.900	88.400	91.000	91.000	11,000
2024-09-10	93.800	93.800	90.700	91.900	91.900	12,000
2024-09-09	91.600	91.700	90.500	90.800	90.800	10,000
2024-09-06	90.600	92.600	90.600	90.900	90.900	6,000
2024-09-05	89.000	93.000	89.000	92.000	92.000	9,000
2024-09-04	90.800	92.100	90.800	92.000	92.000	5,000
2024-09-03	93.000	93.500	92.200	92.200	92.200	12,000
2024-09-02	94.600	94.700	92.700	93.900	93.900	9,000
2024-08-30	93.000	93.900	93.000	93.900	93.900	7,000
2024-08-29	92.000	93.000	92.000	93.000	93.000	9,000
2024-08-28	94.000	94.000	93.000	93.700	92.200	14,000
2024-08-27	93.300	93.300	91.100	93.300	91.806	9,000
2024-08-26	93.300	94.900	93.300	93.300	91.806	25,000
2024-08-23	90.100	93.900	90.100	93.400	91.905	48,000
2024-08-22	90.000	90.000	89.800	90.000	90.000	8,000
2024-08-21	90.400	90.400	88.600	90.000	90.000	9,000
2024-08-20	90.500	90.700	88.200	89.200	89.200	17,000
2024-08-19	90.300	90.300	89.000	89.500	89.500	16,000
2024-08-16	90.800	91.000	88.600	88.900	88.900	52,000
2024-08-15	89.800	92.900	89.000	90.500	90.500	40,000
2024-08-14	92.900	92.900	90.700	90.700	90.700	22,000
2024-08-13	96.200	96.200	91.600	92.700	92.700	33,000
2024-08-12	95.500	100.00	94.300	94.300	94.300	78,000
2024-08-09	95.100	95.100	95.100	95.100	95.100	41,000
2024-08-08	85.600	87.800	85.500	86.500	86.500	8,000
2024-08-07	85.000	88.800	84.800	85.600	85.600	29,000
2024-08-06	83.000	84.200	77.000	78.000	78.000	33,000

← NewerPage 9 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.