Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.850	22.750	21.850	22.150	22.150	560,446
2022-05-13	21.400	22.000	21.050	21.750	21.750	604,665
2022-05-12	21.950	22.200	21.000	21.050	21.050	843,469
2022-05-11	22.450	22.500	22.000	22.100	22.100	390,786
2022-05-10	20.700	22.600	20.700	22.450	22.450	716,698
2022-05-09	23.050	23.050	21.800	21.800	21.800	1,145,707
2022-05-06	23.300	23.300	22.850	23.050	23.050	635,515
2022-05-05	23.200	24.700	23.200	23.950	23.950	1,121,607
2022-05-04	23.000	23.300	22.900	23.000	23.000	459,021
2022-05-03	23.300	23.300	22.900	22.900	22.900	389,106
2022-04-29	23.450	24.100	23.250	23.250	23.250	535,561
2022-04-28	23.750	23.750	22.900	23.250	23.250	520,492
2022-04-27	23.000	23.450	22.300	23.250	23.250	1,439,429
2022-04-26	24.000	24.250	23.600	23.700	23.700	1,009,700
2022-04-25	24.650	24.650	24.000	24.000	24.000	1,082,673
2022-04-22	25.650	25.650	25.000	25.100	25.100	871,818
2022-04-21	26.100	26.350	25.750	25.800	25.800	621,562
2022-04-20	26.800	26.850	26.100	26.100	26.100	1,057,683
2022-04-19	25.650	27.000	25.500	26.700	26.700	1,650,476
2022-04-18	24.200	25.350	24.200	25.300	25.300	1,072,718
2022-04-15	26.300	26.300	25.100	25.100	25.100	1,517,620
2022-04-14	26.800	26.800	26.000	26.150	26.150	785,710
2022-04-13	26.600	26.750	26.200	26.450	26.450	712,526
2022-04-12	26.050	26.650	25.500	26.000	26.000	1,108,065
2022-04-11	27.400	27.400	25.900	26.050	26.050	2,664,830
2022-04-08	27.300	27.650	27.250	27.550	27.550	884,358
2022-04-07	28.300	28.850	27.150	27.150	27.150	1,816,303
2022-04-06	29.100	29.100	28.300	28.300	28.300	1,738,986
2022-04-01	29.600	29.600	29.000	29.150	29.150	1,780,755
2022-03-31	29.700	30.450	29.700	29.700	29.700	1,117,604
2022-03-30	29.950	30.500	29.750	30.250	30.250	1,463,228
2022-03-29	30.500	30.700	29.000	29.400	29.400	2,935,022
2022-03-28	31.000	31.000	30.000	30.300	30.300	1,426,499
2022-03-25	32.000	32.000	31.300	31.350	31.350	1,279,004
2022-03-24	31.700	31.950	31.600	31.850	31.850	922,007
2022-03-23	31.850	32.100	31.650	31.700	31.700	1,164,087
2022-03-22	31.800	32.250	31.650	31.750	31.750	1,012,285
2022-03-21	32.150	32.300	31.700	31.700	31.700	1,214,286
2022-03-18	31.950	32.250	31.550	32.000	32.000	1,041,124
2022-03-17	32.100	32.500	31.550	31.750	31.750	2,933,895
2022-03-16	31.950	32.500	31.550	32.100	32.100	1,059,252
2022-03-15	32.350	32.350	31.500	31.500	31.500	974,467
2022-03-14	32.400	32.800	31.900	32.200	32.200	624,683
2022-03-11	33.000	33.000	32.100	32.300	32.300	686,939
2022-03-10	32.950	33.450	32.650	32.650	32.650	1,141,707
2022-03-09	32.000	33.000	31.350	32.500	32.500	1,363,151
2022-03-08	31.250	33.250	31.250	31.600	31.600	1,605,099
2022-03-07	34.000	34.000	32.850	32.850	32.850	1,713,706
2022-03-04	34.700	34.950	34.350	34.400	34.400	2,030,688
2022-03-03	34.100	34.600	33.850	34.200	34.200	1,094,672
2022-03-02	33.850	34.300	33.500	33.750	33.750	665,930
2022-03-01	33.750	34.000	33.350	33.900	33.900	729,910
2022-02-25	33.450	33.950	32.950	33.250	33.250	866,471
2022-02-24	34.150	34.150	32.750	32.950	32.950	1,736,537
2022-02-23	33.900	34.350	33.850	34.150	34.150	723,491
2022-02-22	34.600	34.600	33.600	33.700	33.700	1,687,258
2022-02-21	35.050	35.050	34.600	34.700	34.700	824,073
2022-02-18	34.800	35.500	34.600	35.050	35.050	988,549
2022-02-17	35.300	35.700	35.000	35.000	35.000	1,156,853
2022-02-16	36.100	36.100	35.050	35.100	35.100	1,013,246

← NewerPage 19 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.