Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.150	24.400	23.800	24.400	24.400	287,347
2022-11-02	24.150	24.400	24.000	24.200	24.200	362,195
2022-11-01	23.450	24.000	23.450	23.950	23.950	267,034
2022-10-31	23.500	23.650	23.250	23.450	23.450	302,968
2022-10-28	23.400	23.700	23.000	23.250	23.250	276,185
2022-10-27	23.200	23.450	23.000	23.450	23.450	287,567
2022-10-26	23.450	23.450	22.850	22.850	22.850	423,278
2022-10-25	23.950	23.950	23.200	23.200	23.200	353,170
2022-10-24	23.900	24.200	23.800	23.800	23.800	320,475
2022-10-21	24.100	24.300	23.500	23.550	23.550	329,978
2022-10-20	24.250	24.400	23.700	24.100	24.100	359,007
2022-10-19	24.050	24.450	24.000	24.250	24.250	316,162
2022-10-18	24.500	24.800	23.850	24.000	24.000	408,229
2022-10-17	23.750	23.950	23.000	23.950	23.950	494,853
2022-10-14	23.700	24.200	23.600	24.000	24.000	548,335
2022-10-13	24.850	24.950	22.850	23.000	23.000	942,961
2022-10-12	24.700	25.100	24.500	24.850	24.850	323,763
2022-10-11	25.150	25.250	24.650	24.650	24.650	683,864
2022-10-07	26.150	26.250	25.950	26.050	26.050	371,716
2022-10-06	26.300	26.550	26.150	26.150	26.150	881,417
2022-10-05	26.000	26.250	25.500	25.500	25.500	716,505
2022-10-04	25.650	25.750	25.300	25.650	25.650	521,066
2022-10-03	24.500	25.450	24.500	25.000	25.000	478,619
2022-09-30	24.750	25.400	24.150	25.250	25.250	891,812
2022-09-29	25.700	25.800	25.000	25.150	25.150	793,280
2022-09-28	26.800	26.800	24.750	24.800	24.800	1,413,939
2022-09-27	26.600	26.850	25.900	26.800	26.800	788,739
2022-09-26	28.200	28.250	26.300	26.500	26.500	2,053,414
2022-09-23	28.950	29.750	28.750	28.800	28.800	1,516,078
2022-09-22	28.050	29.000	28.050	29.000	29.000	555,882
2022-09-21	28.800	29.050	28.500	28.500	28.500	625,409
2022-09-20	29.000	29.000	28.600	28.800	28.800	598,311
2022-09-19	29.000	29.550	28.700	28.750	28.750	926,782
2022-09-16	29.100	29.650	28.650	28.750	28.750	1,054,439
2022-09-15	30.050	30.250	29.300	29.300	29.300	1,364,500
2022-09-14	28.600	30.000	28.100	30.000	30.000	1,205,065
2022-09-13	30.400	30.500	29.800	29.950	29.950	1,762,710
2022-09-12	29.350	30.000	29.050	29.950	29.950	1,195,016
2022-09-08	28.900	29.100	28.350	28.800	28.800	666,669
2022-09-07	28.400	28.600	27.700	28.050	28.050	871,415
2022-09-06	30.050	30.050	28.450	28.450	28.450	1,386,852
2022-09-05	30.150	30.200	29.450	29.500	29.500	1,121,872
2022-09-02	30.300	30.300	29.550	29.950	29.950	1,362,989
2022-09-01	30.000	30.800	29.500	29.950	29.950	2,048,272
2022-08-31	29.500	29.950	29.200	29.950	29.950	1,073,700
2022-08-30	28.700	30.100	28.700	29.750	29.750	1,741,871
2022-08-29	28.000	29.300	28.000	28.900	28.900	1,349,546
2022-08-26	30.250	30.300	29.350	29.350	29.350	1,927,503
2022-08-25	29.300	30.200	29.200	29.950	29.950	2,600,051
2022-08-24	29.200	29.300	28.400	28.650	28.650	1,103,398
2022-08-23	28.850	29.250	28.650	28.900	28.900	1,008,934
2022-08-22	30.000	30.400	29.400	29.400	29.400	1,711,902
2022-08-19	29.500	30.200	29.200	29.950	29.950	3,531,609
2022-08-18	28.400	29.000	28.000	29.000	29.000	926,785
2022-08-17	28.800	28.850	28.350	28.400	28.400	925,316
2022-08-16	29.450	29.550	28.600	28.600	28.600	1,666,173
2022-08-15	28.800	29.300	28.550	29.250	29.250	1,516,067
2022-08-12	28.300	28.750	28.300	28.650	28.650	670,449
2022-08-11	28.850	28.950	28.450	28.500	28.500	804,636
2022-08-10	28.850	28.850	28.400	28.450	28.450	936,018

← NewerPage 17 of 21 · 1,221 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.