Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.750	36.150	34.750	35.000	35.000	1,553,556
2022-02-14	35.000	35.400	34.600	34.800	34.800	1,888,352
2022-02-11	34.300	37.050	34.000	36.300	36.300	3,204,046
2022-02-10	35.050	35.050	34.300	34.300	34.300	1,042,308
2022-02-09	34.800	35.200	34.400	35.000	35.000	1,285,454
2022-02-08	34.150	34.900	34.150	34.400	34.400	754,878
2022-02-07	33.900	34.650	33.600	34.150	34.150	807,156
2022-01-26	33.900	33.900	33.200	33.400	33.400	945,880
2022-01-25	33.500	34.100	33.400	33.400	33.400	1,128,154
2022-01-24	33.550	33.550	33.000	33.500	33.500	1,305,632
2022-01-21	33.800	34.300	33.700	33.800	33.800	1,379,418
2022-01-20	34.450	34.500	33.800	33.900	33.900	1,029,674
2022-01-19	33.750	34.500	33.750	34.100	34.100	1,022,299
2022-01-18	34.550	35.300	34.300	34.400	34.400	1,271,704
2022-01-17	33.950	34.700	33.500	34.550	34.550	1,150,165
2022-01-14	34.750	34.750	33.700	33.800	33.800	2,855,637
2022-01-13	35.100	35.350	34.800	34.800	34.800	1,943,650
2022-01-12	36.000	36.250	35.100	35.100	35.100	2,404,109
2022-01-11	36.950	36.950	35.550	35.650	35.650	2,668,112
2022-01-10	36.300	37.500	36.100	36.700	36.700	2,315,457
2022-01-07	38.150	38.200	36.200	36.300	36.300	5,042,785
2022-01-06	37.200	38.450	37.000	37.650	37.650	4,069,672
2022-01-05	39.600	39.600	38.000	38.100	38.100	8,312,758
2022-01-04	38.800	39.700	38.000	39.500	39.500	9,414,176
2022-01-03	40.800	40.900	39.000	39.050	39.050	10,305,302
2021-12-30	39.950	40.750	38.800	39.700	39.700	21,755,889
2021-12-29	37.000	40.100	36.750	39.800	39.800	24,738,853
2021-12-28	34.700	37.950	34.200	37.900	37.900	12,339,654
2021-12-27	34.600	34.900	34.250	34.500	34.500	1,613,840
2021-12-24	35.000	35.200	34.150	34.150	34.150	2,114,190
2021-12-23	34.100	35.100	33.850	34.800	34.800	3,535,974
2021-12-22	34.100	34.400	33.700	33.750	33.750	912,223
2021-12-21	34.000	34.000	33.600	33.800	33.800	767,208
2021-12-20	34.500	34.750	33.800	34.000	34.000	1,332,963
2021-12-17	34.550	34.700	33.800	33.800	33.800	1,959,097
2021-12-16	35.800	35.800	34.900	35.000	35.000	4,892,640
2021-12-15	33.450	34.800	33.000	34.700	34.700	2,797,574
2021-12-14	33.500	34.200	33.100	33.100	33.100	2,050,890
2021-12-13	35.000	35.000	33.850	33.850	33.850	1,573,936
2021-12-10	34.150	35.000	33.500	34.300	34.300	2,133,157
2021-12-09	33.700	35.000	33.700	34.200	34.200	2,143,805
2021-12-08	33.700	34.150	33.300	33.650	33.650	1,576,184
2021-12-07	34.150	34.350	33.400	33.400	33.400	2,348,687
2021-12-06	34.400	34.650	33.850	34.150	34.150	1,403,615
2021-12-03	33.500	35.000	33.500	34.250	34.250	2,704,179
2021-12-02	33.900	34.050	33.150	33.150	33.150	2,010,965
2021-12-01	33.400	34.250	33.400	33.850	33.850	1,535,908
2021-11-30	34.100	34.800	33.800	34.100	34.100	2,272,262
2021-11-29	33.050	33.950	32.450	33.450	33.450	3,838,524
2021-11-26	35.850	35.850	32.850	34.150	34.150	5,205,443
2021-11-25	35.900	36.250	35.600	35.650	35.650	1,809,850
2021-11-24	35.500	36.200	35.500	35.900	35.900	1,959,762
2021-11-23	36.250	36.600	35.550	35.600	35.600	2,882,431
2021-11-22	36.100	37.000	35.900	36.250	36.250	2,590,550
2021-11-19	36.400	37.100	35.900	35.900	35.900	4,563,475
2021-11-18	38.500	38.550	36.500	36.600	36.600	7,479,629
2021-11-17	36.700	38.000	35.900	38.000	38.000	7,968,077
2021-11-16	36.300	37.450	36.150	36.300	36.300	5,678,742
2021-11-15	35.300	36.400	35.150	36.050	36.050	3,571,345
2021-11-12	35.500	36.150	34.950	35.100	35.100	4,851,679

← NewerPage 20 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.