Tainergy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 21.600 | 21.950 | 21.550 | 21.850 | 21.850 | 421,916 |
| 2024-07-31 | 21.350 | 21.600 | 21.300 | 21.500 | 21.500 | 319,768 |
| 2024-07-30 | 21.350 | 21.550 | 20.800 | 21.450 | 21.450 | 890,323 |
| 2024-07-29 | 22.000 | 22.250 | 21.500 | 21.500 | 21.500 | 515,183 |
| 2024-07-26 | 21.600 | 22.000 | 21.500 | 21.850 | 21.850 | 455,272 |
| 2024-07-23 | 22.300 | 22.900 | 21.900 | 22.000 | 22.000 | 528,317 |
| 2024-07-22 | 22.950 | 22.950 | 21.900 | 22.000 | 22.000 | 997,553 |
| 2024-07-19 | 23.150 | 23.350 | 22.600 | 22.700 | 22.700 | 1,045,138 |
| 2024-07-18 | 22.950 | 23.250 | 22.600 | 23.100 | 23.100 | 775,328 |
| 2024-07-17 | 23.000 | 23.400 | 22.800 | 22.950 | 22.950 | 761,375 |
| 2024-07-16 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 509,093 |
| 2024-07-15 | 23.700 | 23.700 | 23.050 | 23.100 | 23.100 | 923,533 |
| 2024-07-12 | 23.750 | 24.150 | 23.700 | 23.700 | 23.700 | 789,509 |
| 2024-07-11 | 23.800 | 24.350 | 23.500 | 23.750 | 23.750 | 1,179,917 |
| 2024-07-10 | 23.900 | 24.250 | 23.800 | 23.800 | 23.800 | 766,290 |
| 2024-07-09 | 24.500 | 24.500 | 23.500 | 23.750 | 23.750 | 1,355,558 |
| 2024-07-08 | 25.300 | 25.350 | 24.150 | 24.150 | 24.150 | 1,885,162 |
| 2024-07-05 | 25.600 | 25.750 | 25.100 | 25.300 | 25.300 | 1,533,320 |
| 2024-07-04 | 25.400 | 25.600 | 25.200 | 25.450 | 25.450 | 1,579,795 |
| 2024-07-03 | 26.100 | 26.150 | 25.150 | 25.300 | 25.300 | 2,780,187 |
| 2024-07-02 | 24.450 | 26.250 | 24.300 | 26.100 | 26.100 | 5,013,293 |
| 2024-07-01 | 24.950 | 24.950 | 24.000 | 24.000 | 24.000 | 1,369,728 |
| 2024-06-28 | 25.100 | 25.150 | 24.200 | 24.250 | 24.250 | 4,067,412 |
| 2024-06-27 | 22.850 | 25.100 | 22.750 | 25.100 | 25.100 | 4,967,604 |
| 2024-06-26 | 22.500 | 23.350 | 22.500 | 22.850 | 22.850 | 875,280 |
| 2024-06-25 | 22.900 | 22.900 | 22.500 | 22.600 | 22.600 | 646,943 |
| 2024-06-24 | 23.300 | 23.800 | 22.700 | 22.850 | 22.850 | 1,885,104 |
| 2024-06-21 | 21.600 | 23.150 | 21.600 | 22.850 | 22.850 | 2,839,043 |
| 2024-06-20 | 21.600 | 21.800 | 21.500 | 21.550 | 21.550 | 779,790 |
| 2024-06-19 | 22.050 | 22.100 | 21.650 | 21.700 | 21.700 | 885,770 |
| 2024-06-18 | 22.400 | 22.400 | 21.900 | 22.000 | 22.000 | 636,371 |
| 2024-06-17 | 21.900 | 22.400 | 21.900 | 22.250 | 22.250 | 572,563 |
| 2024-06-14 | 22.000 | 22.100 | 21.900 | 21.950 | 21.950 | 496,686 |
| 2024-06-13 | 22.400 | 22.400 | 21.850 | 21.950 | 21.950 | 746,868 |
| 2024-06-12 | 22.300 | 22.500 | 21.900 | 22.400 | 22.400 | 826,212 |
| 2024-06-11 | 22.650 | 22.900 | 22.050 | 22.200 | 22.200 | 968,090 |
| 2024-06-07 | 22.300 | 22.700 | 21.950 | 22.650 | 22.650 | 1,087,412 |
| 2024-06-06 | 22.450 | 22.450 | 21.900 | 22.000 | 22.000 | 809,082 |
| 2024-06-05 | 22.450 | 22.600 | 22.250 | 22.250 | 22.250 | 581,872 |
| 2024-06-04 | 22.500 | 22.600 | 22.200 | 22.450 | 22.450 | 668,271 |
| 2024-06-03 | 22.250 | 22.800 | 22.250 | 22.550 | 22.550 | 745,995 |
| 2024-05-31 | 22.350 | 22.800 | 22.250 | 22.250 | 22.250 | 537,134 |
| 2024-05-30 | 22.550 | 22.700 | 22.200 | 22.200 | 22.200 | 560,980 |
| 2024-05-29 | 23.000 | 23.000 | 22.500 | 22.600 | 22.600 | 729,516 |
| 2024-05-28 | 22.650 | 22.950 | 22.400 | 22.900 | 22.900 | 1,009,665 |
| 2024-05-27 | 22.000 | 23.000 | 21.900 | 22.650 | 22.650 | 1,140,164 |
| 2024-05-24 | 21.950 | 22.200 | 21.850 | 22.050 | 22.050 | 854,240 |
| 2024-05-23 | 22.650 | 22.750 | 22.100 | 22.150 | 22.150 | 860,510 |
| 2024-05-22 | 22.550 | 22.900 | 22.500 | 22.700 | 22.700 | 692,112 |
| 2024-05-21 | 22.650 | 22.850 | 22.500 | 22.550 | 22.550 | 478,952 |
| 2024-05-20 | 23.050 | 23.500 | 22.550 | 22.700 | 22.700 | 886,461 |
| 2024-05-17 | 22.450 | 23.650 | 22.450 | 22.950 | 22.950 | 1,722,147 |
| 2024-05-16 | 22.350 | 22.400 | 22.200 | 22.300 | 22.300 | 845,569 |
| 2024-05-15 | 22.200 | 22.550 | 22.200 | 22.250 | 22.250 | 744,900 |
| 2024-05-14 | 22.200 | 22.450 | 22.100 | 22.200 | 22.200 | 590,030 |
| 2024-05-13 | 22.650 | 22.700 | 22.200 | 22.250 | 22.250 | 640,056 |
| 2024-05-10 | 22.300 | 23.000 | 22.300 | 22.650 | 22.650 | 762,339 |
| 2024-05-09 | 22.350 | 22.950 | 22.200 | 22.200 | 22.200 | 460,427 |
| 2024-05-08 | 22.200 | 22.400 | 22.150 | 22.200 | 22.200 | 388,793 |
| 2024-05-07 | 22.500 | 22.500 | 22.050 | 22.100 | 22.100 | 375,287 |
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.