Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.900	85.400	83.200	84.700	84.700	29,326
2026-10-15	86.600	86.600	82.600	84.900	84.900	38,002
2026-10-14	85.200	87.500	85.100	85.300	85.300	31,000
2026-10-13	89.000	89.000	83.700	85.100	85.100	84,000
2026-10-12	85.000	88.900	84.500	88.900	88.900	50,123
2026-10-08	90.000	92.200	89.000	89.000	89.000	37,150
2026-10-07	91.200	98.300	91.200	92.800	92.800	110,050
2026-10-06	98.200	98.200	91.000	91.200	91.200	190,077
2026-10-05	95.200	101.50	95.200	97.100	97.100	451,005
2026-10-02	85.600	92.500	84.000	92.500	92.500	240,245
2026-10-01	77.200	84.100	77.200	84.100	84.100	215,100
2026-09-30	77.200	77.700	76.000	76.500	76.500	37,000
2026-09-29	77.000	78.100	76.400	76.700	76.700	11,000
2026-09-24	77.200	78.200	75.600	77.600	77.600	15,000
2026-09-23	78.300	78.300	78.100	78.100	78.100	3,000
2026-09-22	78.200	78.200	77.100	77.600	77.600	14,000
2026-09-21	79.800	79.800	76.900	77.200	77.200	25,004
2026-09-18	77.000	79.200	77.000	78.400	78.400	14,000
2026-09-17	80.200	80.200	78.200	79.200	79.200	21,000
2026-09-16	78.100	80.600	76.900	78.200	78.200	52,000
2026-09-15	76.100	77.100	75.600	76.500	76.500	49,000
2026-09-14	81.200	81.200	77.500	77.500	77.500	32,050
2026-09-11	85.700	85.700	79.200	79.300	79.300	49,020
2026-09-10	81.400	84.400	81.400	84.400	84.400	24,000
2026-09-09	87.600	87.600	84.300	85.000	85.000	22,016
2026-09-08	85.400	85.400	84.300	85.300	85.300	12,000
2026-09-07	87.400	88.200	83.000	84.800	84.800	47,052
2026-09-04	87.000	87.500	84.900	85.900	85.900	18,566
2026-09-03	88.700	89.700	85.000	85.800	85.800	45,030
2026-09-02	90.700	90.700	88.300	88.900	88.900	24,000
2026-09-01	91.400	91.400	89.400	89.400	89.400	60,766
2026-08-31	89.700	91.500	88.000	90.300	90.300	66,014
2026-08-28	91.900	91.900	90.100	90.100	88.600	26,137
2026-08-27	91.000	92.700	89.800	90.700	89.190	39,100
2026-08-26	93.400	93.400	90.400	90.900	89.387	32,495
2026-08-25	90.500	90.500	89.100	90.100	88.600	27,010
2026-08-24	89.100	91.000	89.100	90.500	88.993	44,240
2026-08-21	91.000	91.900	89.200	89.600	89.600	47,000
2026-08-20	90.200	93.900	87.500	90.300	90.300	120,030
2026-08-19	86.100	93.800	85.800	90.200	90.200	194,010
2026-08-18	100.00	100.00	85.200	86.100	86.100	593,178
2026-08-17	93.100	93.100	93.100	93.100	93.100	79,000
2026-08-14	84.700	84.700	84.700	84.700	84.700	51,853
2026-08-13	77.000	77.000	77.000	77.000	77.000	48,000
2026-08-12	70.200	71.700	69.600	70.000	70.000	14,000
2026-08-11	66.000	70.700	66.000	69.300	69.300	34,000
2026-08-10	67.500	68.700	67.500	68.200	68.200	13,000
2026-08-07	67.200	67.200	66.000	66.600	66.600	36,000
2026-08-06	65.500	66.000	63.600	65.700	65.700	6,005
2026-08-05	66.300	67.800	65.500	66.300	66.300	9,000
2026-08-04	66.900	66.900	65.300	65.300	65.300	5,000
2026-08-03	66.500	66.600	64.500	64.700	64.700	24,058
2026-07-31	66.000	69.200	66.000	66.500	66.500	11,020
2026-07-30	63.500	65.000	63.500	65.000	65.000	13,100
2026-07-29	65.400	65.400	65.200	65.200	65.200	12,000
2026-07-28	65.400	65.400	65.400	65.400	65.400	1,000
2026-07-27	65.400	65.400	65.400	65.400	65.400	5,000
2026-07-24	65.300	65.600	65.000	65.400	65.400	9,000
2026-07-23	67.400	67.400	67.400	67.400	67.400	0
2026-07-22	67.400	67.400	67.400	67.400	67.400	2,000

Page 1 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.