Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.400	30.400	29.000	29.100	29.100	1,886,624
2023-05-10	30.000	30.450	29.800	30.200	30.200	663,800
2023-05-09	31.050	31.050	29.800	29.850	29.850	2,602,844
2023-05-08	32.200	32.250	30.900	30.950	30.950	1,874,539
2023-05-05	32.250	32.500	31.650	31.900	31.900	1,265,415
2023-05-04	32.000	32.150	31.500	32.050	32.050	1,366,116
2023-05-03	31.800	32.050	31.550	31.750	31.750	811,536
2023-05-02	31.350	32.200	31.250	32.000	32.000	2,018,562
2023-04-28	30.800	31.300	30.800	31.100	31.100	1,565,897
2023-04-27	30.400	30.850	30.050	30.550	30.550	686,889
2023-04-26	30.000	30.700	29.700	30.650	30.650	1,393,370
2023-04-25	31.350	31.350	30.100	30.150	30.150	1,821,326
2023-04-24	30.900	31.450	30.900	31.000	31.000	1,452,515
2023-04-21	32.300	32.800	30.800	31.000	31.000	5,317,867
2023-04-20	35.500	35.600	32.450	32.550	32.550	12,908,493
2023-04-19	32.800	35.250	32.300	35.250	35.250	11,895,526
2023-04-18	31.950	33.200	31.950	32.050	32.050	5,144,552
2023-04-17	31.850	32.400	31.750	31.900	31.900	1,861,454
2023-04-14	31.600	31.800	31.350	31.700	31.700	1,649,178
2023-04-13	31.900	32.050	31.450	31.450	31.450	2,134,052
2023-04-12	31.600	32.650	31.600	32.100	32.100	3,177,967
2023-04-11	31.900	31.900	31.400	31.500	31.500	1,555,165
2023-04-10	32.400	32.400	31.450	31.650	31.650	2,170,368
2023-04-07	32.150	32.400	31.800	31.950	31.950	3,470,158
2023-04-06	30.900	31.200	30.650	31.050	31.050	910,812
2023-03-31	31.250	31.250	30.600	30.900	30.900	1,354,981
2023-03-30	30.800	31.450	30.750	31.000	31.000	1,924,152
2023-03-29	30.750	30.850	30.200	30.450	30.450	1,846,119
2023-03-28	31.400	31.500	30.300	30.450	30.450	3,162,761
2023-03-27	31.900	32.400	31.150	31.150	31.150	3,072,569
2023-03-24	31.500	32.100	31.150	31.750	31.750	3,090,713
2023-03-23	31.100	32.650	31.100	31.650	31.650	4,754,226
2023-03-22	32.400	32.600	31.400	31.400	31.400	6,771,427
2023-03-21	33.300	33.850	32.500	32.550	32.550	11,823,698
2023-03-20	31.000	33.300	30.600	32.950	32.950	10,385,120
2023-03-17	31.250	31.900	30.700	31.300	31.300	8,175,016
2023-03-16	31.300	32.350	30.500	30.550	30.550	11,050,105
2023-03-15	29.700	32.100	29.650	32.100	32.100	12,487,743
2023-03-14	26.800	29.400	26.800	29.200	29.200	6,042,823
2023-03-13	27.100	27.250	26.550	26.800	26.800	1,271,065
2023-03-10	28.100	28.100	27.200	27.300	27.300	1,485,642
2023-03-09	28.750	28.800	28.050	28.200	28.200	2,137,079
2023-03-08	27.700	28.100	27.600	28.050	28.050	1,026,017
2023-03-07	27.900	28.050	27.650	27.800	27.800	1,785,923
2023-03-06	27.450	27.450	26.900	27.200	27.200	1,845,959
2023-03-03	27.700	27.800	27.100	27.250	27.250	2,643,478
2023-03-02	27.800	28.150	27.400	28.100	28.100	2,086,077
2023-03-01	28.200	28.200	27.600	27.600	27.600	1,213,069
2023-02-24	28.450	28.500	27.800	28.300	28.300	2,583,455
2023-02-23	28.800	28.800	28.300	28.550	28.550	1,586,050
2023-02-22	28.700	28.800	28.400	28.800	28.800	1,793,410
2023-02-21	29.000	29.100	28.750	29.050	29.050	2,073,328
2023-02-20	28.500	28.950	28.500	28.950	28.950	1,617,803
2023-02-17	28.250	28.800	28.200	28.600	28.600	1,457,638
2023-02-16	27.950	28.500	27.950	28.500	28.500	1,486,598
2023-02-15	27.700	28.100	27.600	27.850	27.850	988,007
2023-02-14	27.800	28.400	27.700	27.900	27.900	965,516
2023-02-13	28.150	28.150	27.600	27.650	27.650	875,814
2023-02-10	28.800	28.800	28.000	28.000	28.000	1,370,696
2023-02-09	28.550	29.050	28.450	29.000	29.000	1,866,757

← NewerPage 15 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.