Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.500	29.150	28.100	28.850	28.850	1,598,092
2022-08-08	27.100	28.600	27.050	28.600	28.600	1,968,743
2022-08-05	26.300	26.950	26.300	26.750	26.750	837,674
2022-08-04	26.400	26.400	25.000	25.900	25.900	937,298
2022-08-03	26.900	27.000	26.000	26.050	26.050	1,595,267
2022-08-02	27.950	27.950	26.900	27.000	27.000	1,853,273
2022-08-01	28.200	28.600	28.200	28.500	28.500	638,327
2022-07-29	28.150	28.650	28.050	28.650	28.650	906,623
2022-07-28	28.800	28.800	27.950	28.050	28.050	747,192
2022-07-27	27.600	28.300	27.600	28.300	28.300	782,727
2022-07-26	28.300	28.700	27.800	27.900	27.900	1,006,925
2022-07-25	28.800	29.250	28.550	28.700	28.700	832,226
2022-07-22	29.100	29.500	29.000	29.050	29.050	1,413,626
2022-07-21	28.700	29.250	28.500	29.050	29.050	1,335,247
2022-07-20	29.500	29.550	28.800	28.900	28.900	1,459,653
2022-07-19	28.800	29.750	28.650	29.200	29.200	1,380,179
2022-07-18	28.900	29.450	28.500	28.850	28.850	2,246,959
2022-07-15	28.000	28.800	27.500	28.700	28.700	1,578,871
2022-07-14	27.000	28.350	26.900	27.900	27.900	1,388,949
2022-07-13	28.500	28.600	27.600	27.650	27.650	2,816,043
2022-07-12	29.500	29.900	27.850	27.850	27.850	7,343,230
2022-07-11	32.950	33.300	30.650	30.900	30.900	7,094,986
2022-07-08	32.000	33.600	31.500	32.950	32.950	7,520,961
2022-07-07	30.300	31.300	28.050	31.300	31.300	4,193,929
2022-07-06	31.900	31.950	30.400	30.400	30.400	2,871,829
2022-07-05	33.550	34.250	30.400	32.750	32.750	5,898,749
2022-07-04	31.100	33.300	30.700	33.000	33.000	4,230,350
2022-07-01	33.100	33.350	30.150	30.450	30.450	5,538,417
2022-06-30	34.300	34.300	32.800	33.500	33.500	4,024,822
2022-06-29	34.200	35.300	32.600	34.400	34.400	6,492,623
2022-06-28	32.950	35.500	32.250	34.650	34.650	8,551,018
2022-06-27	31.000	33.100	30.200	33.100	33.100	6,455,680
2022-06-24	29.350	30.400	29.250	30.100	30.100	1,733,180
2022-06-23	29.400	29.900	29.000	29.300	29.300	1,537,006
2022-06-22	30.100	31.100	29.200	29.550	29.550	2,257,679
2022-06-21	29.800	30.600	29.050	30.050	30.050	2,198,435
2022-06-20	30.600	30.650	28.900	29.800	29.800	2,595,640
2022-06-17	29.000	30.400	29.000	30.350	30.350	2,260,054
2022-06-16	30.900	31.500	29.600	29.650	29.650	2,372,983
2022-06-15	30.750	31.250	29.950	29.950	29.950	2,465,527
2022-06-14	31.250	31.250	29.500	30.750	30.750	3,304,691
2022-06-13	30.600	32.200	30.000	31.300	31.300	4,705,243
2022-06-10	29.700	30.750	29.500	30.600	30.600	3,012,061
2022-06-09	29.050	31.150	28.800	30.100	30.100	4,148,234
2022-06-08	27.600	29.200	27.500	29.200	29.200	3,538,641
2022-06-07	27.500	27.850	27.000	27.500	27.500	2,992,049
2022-06-06	26.400	28.800	26.400	28.500	28.500	4,989,012
2022-06-02	25.500	26.400	25.050	26.200	26.200	2,312,042
2022-06-01	24.500	26.000	24.400	25.500	25.500	1,861,066
2022-05-31	24.100	24.450	23.850	24.400	24.400	770,093
2022-05-30	23.700	24.050	23.600	24.050	24.050	898,575
2022-05-27	23.900	23.900	23.350	23.400	23.400	724,705
2022-05-26	23.900	24.050	23.500	23.550	23.550	1,150,704
2022-05-25	23.150	24.500	23.150	24.050	24.050	1,837,674
2022-05-24	23.550	23.550	22.550	22.550	22.550	430,000
2022-05-23	23.350	23.550	23.100	23.150	23.150	342,372
2022-05-20	23.200	23.450	23.100	23.100	23.100	517,873
2022-05-19	22.350	23.000	22.250	23.000	23.000	414,077
2022-05-18	22.800	23.250	22.800	23.200	23.200	813,831
2022-05-17	22.200	22.900	22.200	22.700	22.700	519,524

← NewerPage 18 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.