Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.950	26.050	25.800	25.850	25.850	416,936
2024-01-25	26.500	26.600	25.850	25.950	25.950	1,069,283
2024-01-24	26.450	26.750	26.450	26.450	26.450	452,029
2024-01-23	26.550	26.800	26.400	26.400	26.400	360,695
2024-01-22	26.300	26.600	26.250	26.550	26.550	444,350
2024-01-19	26.500	26.500	26.100	26.200	26.200	317,569
2024-01-18	26.150	26.400	26.100	26.300	26.300	266,556
2024-01-17	26.700	26.700	26.150	26.150	26.150	693,712
2024-01-16	27.150	27.150	26.650	26.700	26.700	830,411
2024-01-15	26.950	27.750	26.500	27.150	27.150	2,370,077
2024-01-12	26.050	26.250	26.000	26.000	26.000	666,367
2024-01-11	26.100	26.400	26.050	26.050	26.050	411,782
2024-01-10	26.050	26.600	26.000	26.050	26.050	570,153
2024-01-09	26.650	26.650	26.050	26.150	26.150	1,766,383
2024-01-08	27.150	27.400	26.900	26.900	26.900	670,115
2024-01-05	26.850	27.100	26.850	27.050	27.050	381,789
2024-01-04	26.900	27.200	26.750	26.800	26.800	608,666
2024-01-03	26.950	27.550	26.800	26.900	26.900	521,526
2024-01-02	27.350	27.750	27.150	27.150	27.150	617,542
2023-12-29	27.250	27.800	27.250	27.350	27.350	613,228
2023-12-28	27.250	27.650	27.050	27.300	27.300	722,362
2023-12-27	27.300	27.300	27.000	27.100	27.100	507,691
2023-12-26	26.900	27.050	26.850	26.950	26.950	410,007
2023-12-25	27.300	27.400	26.800	26.850	26.850	595,415
2023-12-22	27.600	27.600	27.050	27.100	27.100	918,065
2023-12-21	27.250	27.800	26.950	27.600	27.600	1,206,884
2023-12-20	26.450	28.250	26.450	27.450	27.450	4,056,218
2023-12-19	27.050	27.050	26.200	26.250	26.250	1,521,872
2023-12-18	27.250	27.500	26.950	26.950	26.950	729,330
2023-12-15	27.100	27.550	27.100	27.200	27.200	844,649
2023-12-14	27.100	27.700	27.000	27.000	27.000	1,013,015
2023-12-13	27.000	27.100	26.700	26.750	26.750	549,930
2023-12-12	27.350	27.800	26.750	26.800	26.800	1,147,849
2023-12-11	27.850	27.850	26.600	27.300	27.300	1,446,302
2023-12-08	28.200	28.450	28.050	28.050	28.050	539,852
2023-12-07	28.100	28.600	28.050	28.100	28.100	752,139
2023-12-06	28.550	28.800	28.000	28.050	28.050	623,178
2023-12-05	28.000	28.350	27.750	28.200	28.200	769,416
2023-12-04	28.500	28.500	27.800	28.000	28.000	1,105,486
2023-12-01	28.400	28.650	28.250	28.250	28.250	674,619
2023-11-30	28.550	28.550	28.050	28.350	28.350	346,942
2023-11-29	28.300	28.550	28.200	28.200	28.200	324,622
2023-11-28	28.250	28.350	28.000	28.100	28.100	521,084
2023-11-27	28.700	28.700	28.000	28.000	28.000	499,599
2023-11-24	28.350	28.800	28.350	28.550	28.550	561,142
2023-11-23	28.700	29.050	28.300	28.300	28.300	954,038
2023-11-22	28.450	28.800	28.400	28.550	28.550	724,278
2023-11-21	28.750	29.000	28.250	28.450	28.450	1,176,374
2023-11-20	28.100	29.000	28.000	28.750	28.750	2,235,961
2023-11-17	27.150	27.650	27.050	27.500	27.500	764,707
2023-11-16	27.250	27.250	26.700	27.050	27.050	815,421
2023-11-15	26.600	27.150	26.400	26.850	26.850	1,328,232
2023-11-14	26.050	26.400	25.950	26.000	26.000	615,494
2023-11-13	26.500	26.600	25.900	26.000	26.000	965,084
2023-11-10	26.250	26.650	26.000	26.450	26.450	912,956
2023-11-09	26.400	26.900	25.600	26.400	26.400	2,905,960
2023-11-08	28.550	28.550	28.050	28.300	28.300	406,912
2023-11-07	28.350	28.600	28.100	28.150	28.150	484,551
2023-11-06	28.600	28.850	28.300	28.450	28.450	455,487
2023-11-03	28.650	28.850	28.200	28.200	28.200	566,706

← NewerPage 12 of 21 · 1,220 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.