Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.750	16.350	15.700	15.800	15.800	932,000
2026-07-21	15.300	15.800	15.200	15.500	15.500	548,320
2026-07-20	15.600	16.000	15.000	15.100	15.100	804,879
2026-07-17	16.050	16.050	15.200	15.250	15.250	1,260,682
2026-07-16	16.850	16.900	16.300	16.300	16.300	618,683
2026-07-15	16.800	16.950	16.650	16.800	16.800	549,002
2026-07-14	17.200	17.250	16.050	16.700	16.700	1,220,268
2026-07-13	17.250	17.750	16.950	17.000	17.000	747,270
2026-07-10	17.250	17.250	17.250	17.250	17.250	0
2026-07-09	17.200	17.450	17.050	17.250	17.250	452,003
2026-07-08	16.950	17.250	16.600	17.200	17.200	790,683
2026-07-07	17.700	17.850	16.750	16.850	16.850	1,305,600
2026-07-06	18.450	18.450	17.650	17.750	17.750	1,255,178
2026-07-03	18.100	18.700	17.950	18.250	18.250	1,356,365
2026-07-02	17.550	18.300	17.500	18.100	18.100	1,121,691
2026-07-01	18.800	19.100	17.550	17.700	17.700	3,158,002
2026-06-30	16.800	18.400	16.750	18.400	18.400	3,700,550
2026-06-29	16.450	17.150	16.350	16.750	16.750	638,245
2026-06-26	17.200	17.200	16.300	16.300	16.300	1,641,043
2026-06-25	17.650	17.700	17.150	17.450	17.450	856,012
2026-06-24	17.750	17.900	17.250	17.550	17.550	1,987,404
2026-06-23	17.450	18.950	17.350	17.950	17.950	3,305,858
2026-06-22	17.350	17.550	17.100	17.400	17.400	1,353,251
2026-06-18	17.400	17.600	17.100	17.100	17.100	1,128,046
2026-06-17	17.250	17.600	17.100	17.400	17.400	1,003,935
2026-06-16	18.050	18.200	17.300	17.300	17.300	1,516,840
2026-06-15	17.700	18.450	17.550	17.950	17.950	3,577,136
2026-06-12	17.200	18.450	17.200	17.700	17.700	5,754,434
2026-06-11	16.250	17.100	15.850	16.800	16.800	1,300,331
2026-06-10	15.600	17.550	15.600	16.250	16.250	1,898,340
2026-06-09	15.400	16.500	15.250	16.200	16.200	1,154,653
2026-06-08	14.900	15.350	14.900	15.250	15.250	1,623,223
2026-06-05	17.100	17.100	16.250	16.550	16.550	1,269,012
2026-06-04	17.500	17.750	17.000	17.100	17.100	1,383,004
2026-06-03	17.000	17.800	16.850	17.550	17.550	2,147,600
2026-06-02	17.200	17.400	16.450	17.050	17.050	1,576,882
2026-06-01	17.300	17.950	17.150	17.300	17.300	1,772,500
2026-05-29	16.950	17.250	16.800	17.250	17.250	1,327,933
2026-05-28	17.400	17.950	16.700	16.900	16.900	1,453,004
2026-05-27	17.900	17.900	17.300	17.400	17.400	1,178,149
2026-05-26	18.200	18.700	17.600	17.650	17.650	2,325,580
2026-05-25	17.600	18.000	17.000	17.850	17.850	2,051,194
2026-05-22	17.150	17.550	17.000	17.400	17.400	1,172,300
2026-05-21	16.550	17.150	16.550	16.950	16.950	767,550
2026-05-20	17.000	17.000	16.350	16.400	16.400	902,693
2026-05-19	16.800	17.650	16.700	17.000	17.000	1,408,050
2026-05-18	16.550	16.800	16.050	16.800	16.800	1,023,247
2026-05-15	17.500	17.700	16.500	16.600	16.600	1,249,420
2026-05-14	17.950	18.200	17.300	17.350	17.350	1,197,183
2026-05-13	18.300	18.600	17.750	17.800	17.800	1,568,334
2026-05-12	18.950	18.950	17.750	18.400	18.400	2,161,471
2026-05-11	18.250	18.850	18.200	18.300	18.300	1,536,907
2026-05-08	19.200	19.800	18.000	18.500	18.500	3,377,487
2026-05-07	18.350	19.200	17.800	18.950	18.950	3,913,688
2026-05-06	18.300	19.400	18.100	18.450	18.450	6,920,476
2026-05-05	16.200	17.650	16.150	17.650	17.650	2,664,571
2026-05-04	16.100	16.400	15.900	16.050	16.050	815,684
2026-04-30	15.800	16.000	15.350	15.900	15.900	747,203
2026-04-29	15.700	15.950	15.550	15.650	15.650	567,001
2026-04-28	15.800	15.800	15.300	15.550	15.550	501,201

← NewerPage 2 of 21 · 1,219 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.