Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.300	28.350	28.000	28.200	28.200	483,773
2023-11-01	27.950	28.800	27.700	28.000	28.000	709,583
2023-10-31	28.500	28.900	27.500	27.500	27.500	1,304,851
2023-10-30	27.900	29.300	27.650	28.500	28.500	2,627,071
2023-10-27	28.100	28.100	27.550	27.550	27.550	461,187
2023-10-26	28.100	28.350	27.800	27.850	27.850	661,465
2023-10-25	28.650	28.900	28.400	28.550	28.550	785,018
2023-10-24	28.000	28.450	27.850	28.300	28.300	585,165
2023-10-23	27.250	28.350	27.050	27.950	27.950	871,722
2023-10-20	27.850	27.850	26.700	27.550	27.550	1,788,686
2023-10-19	27.600	28.100	27.400	27.850	27.850	633,307
2023-10-18	27.600	28.150	27.500	27.600	27.600	719,892
2023-10-17	28.250	28.450	27.550	27.600	27.600	1,093,214
2023-10-16	28.000	28.500	27.950	28.050	28.050	944,842
2023-10-13	29.150	29.150	28.450	28.500	28.500	1,317,941
2023-10-12	28.850	29.500	28.850	29.150	29.150	784,644
2023-10-11	29.800	30.250	28.550	28.800	28.800	4,377,519
2023-10-06	32.100	32.250	31.650	31.650	31.650	708,222
2023-10-05	32.000	32.550	32.000	32.200	32.200	557,652
2023-10-04	32.400	32.400	31.650	31.750	31.750	827,325
2023-10-03	33.000	33.100	32.400	32.400	32.400	743,742
2023-10-02	33.000	33.150	32.350	33.000	33.000	1,299,962
2023-09-28	32.350	32.600	31.800	32.500	32.500	1,198,498
2023-09-27	32.050	32.350	31.650	31.900	31.900	661,286
2023-09-26	32.100	32.800	32.000	32.250	32.250	899,436
2023-09-25	32.050	32.200	31.800	32.000	32.000	501,765
2023-09-22	31.300	32.050	30.800	32.000	32.000	730,843
2023-09-21	32.000	32.200	31.250	31.350	31.350	1,625,377
2023-09-20	32.400	32.600	32.000	32.200	32.200	830,053
2023-09-19	32.700	32.850	32.250	32.250	32.250	1,250,991
2023-09-18	33.500	33.500	32.600	32.700	32.700	1,624,844
2023-09-15	32.950	33.500	32.500	33.450	33.450	1,835,589
2023-09-14	33.000	33.450	32.500	32.700	32.700	2,116,088
2023-09-13	32.400	33.050	32.400	32.800	32.800	1,318,752
2023-09-12	33.200	33.450	32.050	32.650	32.650	2,911,471
2023-09-11	34.650	34.650	33.000	33.150	33.150	5,330,068
2023-09-08	37.200	37.200	35.000	35.000	35.000	8,598,747
2023-09-07	37.750	38.950	37.250	37.250	37.250	7,657,314
2023-09-06	37.400	37.950	37.200	37.700	37.700	2,482,399
2023-09-05	36.500	37.750	36.350	37.400	37.400	2,846,699
2023-09-04	37.450	37.500	36.300	36.500	36.500	2,094,566
2023-09-01	37.650	38.000	36.800	37.100	37.100	2,809,227
2023-08-31	37.550	38.150	37.300	37.550	37.550	2,483,962
2023-08-30	37.700	38.300	37.350	37.950	37.950	3,653,441
2023-08-29	37.550	38.100	37.050	37.300	37.300	2,963,313
2023-08-28	37.750	38.450	37.100	37.350	37.350	7,267,689
2023-08-25	36.500	37.550	36.200	37.000	37.000	3,277,475
2023-08-24	36.500	37.150	36.200	36.550	36.550	2,572,846
2023-08-23	36.400	36.900	35.850	36.000	36.000	1,879,684
2023-08-22	38.150	38.400	36.200	36.500	36.500	6,919,529
2023-08-21	36.800	38.350	36.800	37.800	37.800	7,043,980
2023-08-18	36.000	36.800	36.000	36.100	36.100	3,186,773
2023-08-17	34.550	36.600	34.300	36.350	36.350	4,054,729
2023-08-16	34.400	35.100	34.000	34.700	34.700	1,423,574
2023-08-15	34.500	35.200	34.250	34.900	34.900	2,014,547
2023-08-14	34.150	34.200	33.500	33.750	33.750	2,297,264
2023-08-11	35.100	35.800	34.400	34.400	34.400	2,715,775
2023-08-10	35.850	36.400	34.900	35.400	35.400	3,799,284
2023-08-09	35.050	36.900	35.050	36.250	36.250	5,122,582
2023-08-08	35.100	37.200	34.800	35.500	35.500	9,181,328

← NewerPage 13 of 21 · 1,216 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.