Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.900	15.900	15.100	15.350	15.350	1,123,159
2026-10-16	16.250	17.050	16.250	16.400	16.400	1,086,199
2026-10-15	17.000	17.000	16.050	16.250	16.250	1,312,882
2026-10-14	16.350	17.250	16.350	17.000	17.000	1,127,509
2026-10-13	16.850	17.100	16.300	16.550	16.550	1,257,001
2026-10-12	18.150	18.150	16.800	16.850	16.850	4,701,500
2026-10-08	15.600	17.100	15.600	17.100	17.100	4,653,555
2026-10-07	15.200	15.550	14.900	15.550	15.550	1,227,080
2026-10-06	15.000	15.300	14.650	15.000	15.000	773,503
2026-10-05	15.100	15.250	14.800	14.800	14.800	937,362
2026-10-02	14.600	14.850	14.500	14.750	14.750	386,021
2026-10-01	14.900	14.900	14.500	14.500	14.500	484,121
2026-09-30	14.200	15.000	14.200	14.950	14.950	940,422
2026-09-29	14.200	14.250	14.100	14.150	14.150	191,084
2026-09-24	14.400	14.600	14.100	14.150	14.150	321,806
2026-09-23	14.450	14.800	14.300	14.450	14.450	393,031
2026-09-22	14.450	15.200	14.200	14.400	14.400	977,291
2026-09-21	14.000	14.900	14.000	14.450	14.450	955,401
2026-09-18	13.800	14.000	13.500	13.900	13.900	396,053
2026-09-17	13.550	13.900	13.500	13.750	13.750	375,025
2026-09-16	13.200	13.500	13.200	13.400	13.400	344,655
2026-09-15	13.400	13.500	13.200	13.200	13.200	296,730
2026-09-14	13.450	13.550	13.300	13.500	13.500	206,002
2026-09-11	13.550	13.550	13.300	13.400	13.400	425,002
2026-09-10	13.800	13.800	13.550	13.650	13.650	275,002
2026-09-09	13.700	13.900	13.550	13.900	13.900	308,001
2026-09-08	13.700	13.900	13.600	13.700	13.700	270,001
2026-09-07	14.050	14.050	13.600	13.600	13.600	414,134
2026-09-04	14.000	14.000	13.650	13.900	13.900	402,465
2026-09-03	14.300	14.550	13.650	13.650	13.650	503,801
2026-09-02	14.000	14.500	13.950	14.150	14.150	245,002
2026-09-01	14.300	14.400	14.000	14.000	14.000	374,021
2026-08-31	14.550	14.550	14.000	14.150	14.150	352,188
2026-08-28	14.700	14.900	14.550	14.550	14.550	316,001
2026-08-27	14.550	14.750	14.500	14.500	14.500	469,622
2026-08-26	14.350	14.650	14.300	14.500	14.500	330,804
2026-08-25	14.250	14.350	13.900	14.300	14.300	544,171
2026-08-24	14.450	14.450	14.150	14.200	14.200	291,565
2026-08-21	14.250	14.400	14.100	14.400	14.400	319,306
2026-08-20	14.350	14.450	14.100	14.250	14.250	215,000
2026-08-19	13.850	14.550	13.750	14.050	14.050	418,500
2026-08-18	14.500	14.500	14.000	14.050	14.050	436,102
2026-08-17	14.050	14.650	14.050	14.500	14.500	428,123
2026-08-14	14.550	14.550	14.200	14.300	14.300	412,250
2026-08-13	14.500	14.800	14.450	14.650	14.650	488,200
2026-08-12	14.350	14.450	14.200	14.250	14.250	316,020
2026-08-11	14.350	14.450	14.100	14.200	14.200	350,100
2026-08-10	14.250	14.450	14.200	14.350	14.350	441,233
2026-08-07	14.250	14.500	14.100	14.150	14.150	430,015
2026-08-06	14.800	14.900	14.200	14.400	14.400	491,041
2026-08-05	14.500	15.000	14.450	14.850	14.850	676,000
2026-08-04	14.250	14.450	14.000	14.350	14.350	390,415
2026-08-03	13.800	14.400	13.750	14.250	14.250	329,001
2026-07-31	13.800	14.250	13.800	14.050	14.050	314,001
2026-07-30	13.650	13.950	13.250	13.350	13.350	451,015
2026-07-29	14.650	14.650	13.150	13.600	13.600	1,068,137
2026-07-28	14.750	14.750	14.200	14.300	14.300	616,001
2026-07-27	15.250	15.250	14.600	14.750	14.750	662,002
2026-07-24	15.200	15.400	14.850	15.250	15.250	559,002
2026-07-23	16.000	16.050	15.200	15.200	15.200	571,007

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.