Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.500	29.050	28.150	29.000	29.000	2,235,506
2023-02-07	28.600	28.600	28.000	28.600	28.600	1,212,931
2023-02-06	28.950	29.150	28.200	28.300	28.300	784,854
2023-02-03	28.900	29.100	28.700	29.000	29.000	1,237,411
2023-02-02	29.000	29.400	28.500	28.850	28.850	1,611,195
2023-02-01	29.000	29.200	28.700	28.900	28.900	1,766,793
2023-01-31	28.300	29.000	28.300	29.000	29.000	2,493,652
2023-01-30	27.500	28.050	27.400	28.000	28.000	1,702,118
2023-01-17	27.600	27.650	27.050	27.350	27.350	1,468,369
2023-01-16	27.350	27.600	27.000	27.600	27.600	1,286,639
2023-01-13	27.250	27.500	26.700	27.500	27.500	1,340,495
2023-01-12	27.550	27.550	27.100	27.100	27.100	521,442
2023-01-11	27.550	27.600	27.100	27.600	27.600	585,278
2023-01-10	27.950	28.000	27.250	27.600	27.600	841,225
2023-01-09	27.600	28.050	27.500	27.950	27.950	1,159,326
2023-01-06	27.300	27.450	26.800	27.450	27.450	646,939
2023-01-05	27.750	27.900	27.050	27.050	27.050	621,790
2023-01-04	27.400	27.850	27.250	27.750	27.750	960,131
2023-01-03	27.500	27.750	27.350	27.450	27.450	568,272
2022-12-30	27.750	27.800	27.000	27.800	27.800	881,761
2022-12-29	27.550	27.900	26.800	27.900	27.900	738,363
2022-12-28	27.950	27.950	27.150	27.600	27.600	678,345
2022-12-27	28.500	28.500	27.850	28.100	28.100	551,686
2022-12-26	27.700	28.250	27.400	28.200	28.200	904,645
2022-12-23	27.000	27.500	26.750	27.500	27.500	445,825
2022-12-22	26.750	27.500	26.750	27.500	27.500	628,363
2022-12-21	26.450	26.650	26.100	26.500	26.500	429,564
2022-12-20	27.200	27.500	26.050	26.050	26.050	918,100
2022-12-19	27.800	27.850	27.000	27.450	27.450	803,547
2022-12-16	28.400	28.400	28.000	28.000	28.000	810,300
2022-12-15	29.300	29.300	28.700	28.800	28.800	895,476
2022-12-14	29.500	29.550	28.900	29.150	29.150	1,056,489
2022-12-13	30.200	30.400	29.400	29.400	29.400	3,281,162
2022-12-12	29.300	29.300	28.350	29.300	29.300	2,673,439
2022-12-09	28.000	29.400	28.000	28.550	28.550	3,390,461
2022-12-08	27.450	27.900	27.350	27.600	27.600	808,846
2022-12-07	27.100	27.950	26.800	27.450	27.450	1,348,170
2022-12-06	27.400	27.700	26.650	26.700	26.700	676,900
2022-12-05	27.750	28.100	27.400	27.450	27.450	581,671
2022-12-02	27.500	27.900	27.450	27.450	27.450	484,458
2022-12-01	28.000	28.150	27.500	27.500	27.500	867,084
2022-11-30	27.400	28.000	27.300	27.650	27.650	1,108,786
2022-11-29	27.500	27.500	27.000	27.500	27.500	905,936
2022-11-28	26.800	27.500	26.500	27.500	27.500	908,672
2022-11-25	27.200	27.200	26.550	27.200	27.200	609,552
2022-11-24	27.000	27.100	26.650	27.050	27.050	643,989
2022-11-23	27.000	27.150	26.450	27.000	27.000	455,245
2022-11-22	27.000	27.200	26.300	26.750	26.750	582,214
2022-11-21	27.000	27.550	26.950	27.000	27.000	395,140
2022-11-18	27.750	27.850	26.800	26.950	26.950	1,068,195
2022-11-17	26.500	27.750	26.500	27.750	27.750	1,278,117
2022-11-16	26.450	26.650	26.200	26.600	26.600	620,224
2022-11-15	26.000	26.450	25.850	26.450	26.450	819,301
2022-11-14	25.900	26.100	25.600	26.000	26.000	482,735
2022-11-11	26.250	26.400	25.600	25.950	25.950	585,144
2022-11-10	25.150	25.800	24.950	25.700	25.700	548,375
2022-11-09	25.100	25.550	25.050	25.250	25.250	390,889
2022-11-08	25.150	25.900	25.100	25.150	25.150	581,466
2022-11-07	25.000	25.200	24.700	25.100	25.100	518,577
2022-11-04	24.450	24.700	24.100	24.650	24.650	384,878

← NewerPage 16 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.