Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.000	35.150	33.900	34.150	34.150	1,738,273
2023-08-04	33.500	33.950	32.850	33.750	33.750	1,538,261
2023-08-02	35.200	35.250	33.600	33.600	33.600	3,077,708
2023-08-01	35.550	35.950	34.800	34.900	34.900	1,842,082
2023-07-31	35.150	35.950	34.850	35.200	35.200	3,417,307
2023-07-28	35.550	35.900	34.300	34.650	34.650	3,741,468
2023-07-27	35.450	36.000	35.100	35.450	35.450	3,194,743
2023-07-26	37.050	37.650	35.000	35.250	35.250	5,030,235
2023-07-25	36.500	37.250	36.150	36.950	36.950	3,623,405
2023-07-24	37.200	38.450	36.200	36.350	36.350	5,334,196
2023-07-21	35.800	37.400	35.350	37.200	37.200	4,530,233
2023-07-20	36.600	37.500	36.300	36.650	36.650	4,045,853
2023-07-19	38.300	38.750	36.200	36.300	36.300	6,743,696
2023-07-18	39.550	39.700	37.200	37.600	37.600	9,179,058
2023-07-17	37.800	40.000	37.800	39.000	39.000	10,629,900
2023-07-14	38.400	38.700	37.550	37.600	37.600	6,440,082
2023-07-13	38.500	38.850	37.400	37.450	37.450	10,371,012
2023-07-12	38.300	38.850	37.050	38.400	38.400	14,089,170
2023-07-11	40.100	42.200	37.800	37.850	37.850	44,876,927
2023-07-10	38.000	39.950	38.000	39.300	39.300	33,733,522
2023-07-07	37.250	38.950	36.100	36.350	36.350	18,629,084
2023-07-06	37.000	38.600	36.850	38.000	38.000	24,592,907
2023-07-05	33.700	36.350	33.500	35.350	35.350	18,054,404
2023-07-04	32.750	33.300	32.000	33.050	33.050	3,694,496
2023-07-03	33.050	33.300	32.650	32.750	32.750	2,336,652
2023-06-30	31.600	32.650	31.500	32.550	32.550	1,934,539
2023-06-29	31.600	31.950	31.400	31.500	31.500	791,114
2023-06-28	32.000	32.250	31.400	31.500	31.500	1,033,129
2023-06-27	32.750	32.750	31.050	31.200	31.200	2,290,799
2023-06-26	33.350	33.350	32.350	32.750	32.750	2,596,037
2023-06-21	32.350	33.300	31.250	32.650	32.650	4,213,491
2023-06-20	30.800	33.350	30.700	32.500	32.500	6,128,868
2023-06-19	30.350	31.300	30.200	30.450	30.450	1,148,688
2023-06-16	30.200	30.600	30.150	30.150	30.150	1,058,637
2023-06-15	30.500	30.500	30.000	30.150	30.150	761,661
2023-06-14	30.500	30.800	30.150	30.300	30.300	826,297
2023-06-13	30.450	30.750	30.200	30.200	30.200	760,518
2023-06-12	31.300	31.500	30.250	30.250	30.250	1,304,643
2023-06-09	30.700	31.350	30.650	31.100	31.100	1,123,223
2023-06-08	31.100	31.250	30.600	30.600	30.600	1,048,704
2023-06-07	31.500	31.750	31.000	31.050	31.050	1,435,143
2023-06-06	31.500	31.700	30.800	31.500	31.500	1,344,764
2023-06-05	31.100	31.800	31.000	31.700	31.700	2,325,689
2023-06-02	30.000	31.050	30.000	30.700	30.700	1,659,095
2023-06-01	30.250	30.250	29.800	30.000	30.000	838,078
2023-05-31	30.350	30.550	30.150	30.350	30.350	547,618
2023-05-30	31.150	31.200	30.350	30.350	30.350	1,047,985
2023-05-29	29.500	31.200	29.400	30.900	30.900	1,857,002
2023-05-26	29.800	30.050	29.350	29.350	29.350	947,842
2023-05-25	30.100	30.100	29.650	29.800	29.800	724,136
2023-05-24	30.200	30.200	29.850	30.000	30.000	640,663
2023-05-23	29.950	30.250	29.800	30.200	30.200	822,195
2023-05-22	29.500	29.900	29.500	29.850	29.850	795,026
2023-05-19	29.450	29.450	29.150	29.200	29.200	668,745
2023-05-18	29.600	29.850	29.150	29.200	29.200	746,413
2023-05-17	29.500	29.900	29.450	29.500	29.500	474,552
2023-05-16	29.450	29.800	29.350	29.450	29.450	426,628
2023-05-15	29.250	29.900	29.150	29.200	29.200	642,754
2023-05-12	29.000	29.550	28.850	29.400	29.400	522,749
2023-05-11	30.400	30.400	29.000	29.100	29.100	1,886,624

← NewerPage 14 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.