Tainergy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.450 | 22.700 | 22.300 | 22.350 | 22.350 | 372,632 |
| 2024-05-03 | 22.950 | 22.950 | 22.400 | 22.450 | 22.450 | 399,458 |
| 2024-05-02 | 22.700 | 23.000 | 22.250 | 22.650 | 22.650 | 406,503 |
| 2024-04-30 | 22.000 | 22.900 | 22.000 | 22.650 | 22.650 | 311,705 |
| 2024-04-29 | 23.000 | 23.100 | 22.850 | 22.900 | 22.900 | 346,061 |
| 2024-04-26 | 22.950 | 23.000 | 22.750 | 22.900 | 22.900 | 357,294 |
| 2024-04-25 | 23.300 | 23.300 | 22.900 | 22.950 | 22.950 | 379,315 |
| 2024-04-24 | 23.600 | 23.800 | 23.250 | 23.250 | 23.250 | 379,200 |
| 2024-04-23 | 23.000 | 23.450 | 22.900 | 23.200 | 23.200 | 289,554 |
| 2024-04-22 | 23.700 | 23.700 | 22.700 | 22.850 | 22.850 | 535,391 |
| 2024-04-19 | 23.300 | 23.700 | 22.500 | 23.500 | 23.500 | 725,377 |
| 2024-04-18 | 24.350 | 24.350 | 23.500 | 23.700 | 23.700 | 894,300 |
| 2024-04-17 | 22.500 | 23.400 | 22.500 | 23.000 | 23.000 | 835,469 |
| 2024-04-16 | 23.900 | 23.900 | 21.700 | 22.500 | 22.500 | 2,084,462 |
| 2024-04-15 | 24.200 | 24.200 | 23.800 | 23.800 | 23.800 | 1,219,636 |
| 2024-04-12 | 24.250 | 24.350 | 24.050 | 24.200 | 24.200 | 711,322 |
| 2024-04-11 | 24.300 | 24.850 | 24.200 | 24.200 | 24.200 | 1,007,888 |
| 2024-04-10 | 24.300 | 25.250 | 24.250 | 24.650 | 24.650 | 1,611,284 |
| 2024-04-09 | 24.400 | 24.600 | 24.150 | 24.450 | 24.450 | 861,653 |
| 2024-04-08 | 24.150 | 24.400 | 24.100 | 24.300 | 24.300 | 869,607 |
| 2024-04-03 | 24.350 | 24.700 | 24.250 | 24.300 | 24.300 | 664,458 |
| 2024-04-02 | 25.100 | 25.100 | 24.450 | 24.600 | 24.600 | 1,010,445 |
| 2024-04-01 | 25.500 | 25.500 | 24.900 | 24.900 | 24.900 | 861,777 |
| 2024-03-29 | 26.000 | 26.050 | 25.400 | 25.400 | 25.400 | 698,430 |
| 2024-03-28 | 25.600 | 26.100 | 25.500 | 25.650 | 25.650 | 1,043,034 |
| 2024-03-27 | 25.500 | 25.550 | 25.200 | 25.400 | 25.400 | 353,789 |
| 2024-03-26 | 25.750 | 26.100 | 25.400 | 25.400 | 25.400 | 952,832 |
| 2024-03-25 | 25.500 | 26.000 | 25.500 | 25.700 | 25.700 | 734,621 |
| 2024-03-22 | 25.500 | 26.050 | 25.150 | 25.700 | 25.700 | 1,379,293 |
| 2024-03-21 | 24.250 | 26.200 | 24.250 | 25.550 | 25.550 | 2,774,993 |
| 2024-03-20 | 24.450 | 24.500 | 24.150 | 24.200 | 24.200 | 784,844 |
| 2024-03-19 | 24.650 | 24.750 | 24.350 | 24.350 | 24.350 | 690,785 |
| 2024-03-18 | 25.150 | 25.150 | 24.600 | 24.650 | 24.650 | 619,458 |
| 2024-03-15 | 25.150 | 25.500 | 24.900 | 24.950 | 24.950 | 668,586 |
| 2024-03-14 | 25.400 | 25.400 | 25.000 | 25.150 | 25.150 | 772,206 |
| 2024-03-13 | 26.200 | 26.300 | 25.350 | 25.350 | 25.350 | 1,320,441 |
| 2024-03-12 | 26.450 | 26.650 | 26.100 | 26.350 | 26.350 | 1,273,825 |
| 2024-03-11 | 25.200 | 26.450 | 25.200 | 26.250 | 26.250 | 1,907,322 |
| 2024-03-08 | 25.950 | 26.100 | 25.200 | 25.200 | 25.200 | 1,390,349 |
| 2024-03-07 | 25.800 | 26.600 | 25.150 | 25.950 | 25.950 | 1,927,798 |
| 2024-03-06 | 25.800 | 26.200 | 25.750 | 25.900 | 25.900 | 621,380 |
| 2024-03-05 | 25.800 | 26.200 | 25.700 | 25.700 | 25.700 | 611,973 |
| 2024-03-04 | 25.850 | 26.500 | 25.750 | 25.800 | 25.800 | 714,396 |
| 2024-03-01 | 26.150 | 26.200 | 25.850 | 26.050 | 26.050 | 433,663 |
| 2024-02-29 | 25.900 | 26.300 | 25.600 | 26.150 | 26.150 | 712,642 |
| 2024-02-27 | 26.400 | 26.400 | 25.450 | 25.600 | 25.600 | 799,555 |
| 2024-02-26 | 25.600 | 26.450 | 25.600 | 26.200 | 26.200 | 840,438 |
| 2024-02-23 | 25.900 | 26.050 | 25.600 | 25.600 | 25.600 | 585,051 |
| 2024-02-22 | 26.250 | 26.450 | 25.900 | 26.000 | 26.000 | 703,698 |
| 2024-02-21 | 26.000 | 26.450 | 25.800 | 26.300 | 26.300 | 656,364 |
| 2024-02-20 | 26.750 | 26.750 | 25.800 | 25.800 | 25.800 | 916,324 |
| 2024-02-19 | 25.750 | 26.650 | 25.750 | 26.300 | 26.300 | 1,167,469 |
| 2024-02-16 | 24.950 | 25.800 | 24.950 | 25.750 | 25.750 | 865,406 |
| 2024-02-15 | 25.050 | 25.200 | 24.000 | 25.050 | 25.050 | 1,093,931 |
| 2024-02-05 | 25.300 | 25.300 | 24.800 | 24.800 | 24.800 | 915,863 |
| 2024-02-02 | 25.350 | 25.600 | 25.100 | 25.250 | 25.250 | 552,516 |
| 2024-02-01 | 25.400 | 25.600 | 25.050 | 25.100 | 25.100 | 1,026,799 |
| 2024-01-31 | 25.200 | 25.450 | 25.050 | 25.350 | 25.350 | 1,046,896 |
| 2024-01-30 | 25.750 | 25.750 | 25.200 | 25.200 | 25.200 | 745,302 |
| 2024-01-29 | 25.800 | 25.850 | 25.200 | 25.600 | 25.600 | 506,547 |
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.