Tainergy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 15.750 | 15.850 | 15.000 | 15.800 | 15.800 | 835,074 |
| 2026-04-24 | 16.000 | 16.300 | 15.550 | 15.750 | 15.750 | 1,003,470 |
| 2026-04-23 | 17.500 | 17.500 | 15.800 | 16.200 | 16.200 | 1,810,000 |
| 2026-04-22 | 17.800 | 18.050 | 17.400 | 17.400 | 17.400 | 1,312,609 |
| 2026-04-21 | 17.200 | 17.950 | 17.150 | 17.750 | 17.750 | 2,041,516 |
| 2026-04-20 | 16.850 | 17.400 | 16.650 | 17.050 | 17.050 | 1,639,272 |
| 2026-04-17 | 16.500 | 17.000 | 16.500 | 16.800 | 16.800 | 1,194,365 |
| 2026-04-16 | 16.600 | 16.750 | 16.400 | 16.400 | 16.400 | 1,054,760 |
| 2026-04-15 | 16.150 | 16.950 | 16.150 | 16.600 | 16.600 | 1,824,681 |
| 2026-04-14 | 16.000 | 16.300 | 15.750 | 16.100 | 16.100 | 1,045,312 |
| 2026-04-13 | 15.400 | 15.800 | 15.300 | 15.650 | 15.650 | 939,739 |
| 2026-04-10 | 16.200 | 16.600 | 15.800 | 15.850 | 15.850 | 1,191,060 |
| 2026-04-09 | 16.650 | 16.650 | 16.000 | 16.150 | 16.150 | 778,488 |
| 2026-04-08 | 16.350 | 16.650 | 16.300 | 16.500 | 16.500 | 781,100 |
| 2026-04-07 | 16.500 | 16.500 | 15.800 | 15.900 | 15.900 | 500,009 |
| 2026-04-02 | 17.050 | 17.050 | 15.900 | 15.950 | 15.950 | 1,125,004 |
| 2026-04-01 | 17.000 | 17.300 | 16.600 | 16.650 | 16.650 | 791,934 |
| 2026-03-31 | 16.700 | 17.450 | 16.250 | 16.300 | 16.300 | 1,235,703 |
| 2026-03-30 | 17.300 | 17.300 | 16.600 | 16.950 | 16.950 | 1,307,330 |
| 2026-03-27 | 17.650 | 18.000 | 17.300 | 17.600 | 17.600 | 1,127,472 |
| 2026-03-26 | 18.350 | 18.650 | 17.850 | 17.850 | 17.850 | 1,597,595 |
| 2026-03-25 | 18.300 | 18.500 | 17.750 | 18.150 | 18.150 | 1,174,978 |
| 2026-03-24 | 18.900 | 19.150 | 17.700 | 17.700 | 17.700 | 1,880,207 |
| 2026-03-23 | 18.250 | 19.450 | 18.000 | 18.300 | 18.300 | 1,760,402 |
| 2026-03-20 | 20.250 | 20.500 | 18.700 | 18.900 | 18.900 | 3,494,788 |
| 2026-03-19 | 19.000 | 20.800 | 18.850 | 20.000 | 20.000 | 5,137,030 |
| 2026-03-18 | 20.300 | 20.400 | 18.700 | 19.200 | 19.200 | 2,419,700 |
| 2026-03-17 | 19.450 | 20.650 | 19.200 | 19.800 | 19.800 | 3,486,163 |
| 2026-03-16 | 19.200 | 19.400 | 18.250 | 19.200 | 19.200 | 1,667,250 |
| 2026-03-13 | 18.800 | 19.100 | 18.200 | 18.650 | 18.650 | 1,237,499 |
| 2026-03-12 | 19.450 | 19.950 | 19.100 | 19.100 | 19.100 | 1,733,891 |
| 2026-03-11 | 19.100 | 19.700 | 18.550 | 19.450 | 19.450 | 2,282,856 |
| 2026-03-10 | 19.300 | 19.300 | 18.050 | 18.250 | 18.250 | 1,832,224 |
| 2026-03-09 | 17.800 | 18.650 | 17.350 | 18.600 | 18.600 | 1,748,978 |
| 2026-03-06 | 18.850 | 19.600 | 18.200 | 19.150 | 19.150 | 2,071,628 |
| 2026-03-05 | 19.100 | 19.700 | 18.350 | 18.850 | 18.850 | 2,876,731 |
| 2026-03-04 | 19.600 | 19.800 | 18.350 | 18.400 | 18.400 | 4,058,253 |
| 2026-03-03 | 22.400 | 22.700 | 19.650 | 20.350 | 20.350 | 10,027,674 |
| 2026-03-02 | 18.000 | 20.750 | 17.650 | 20.750 | 20.750 | 6,728,537 |
| 2026-02-26 | 19.100 | 19.450 | 18.350 | 18.900 | 18.900 | 3,400,826 |
| 2026-02-25 | 18.200 | 19.350 | 17.800 | 19.000 | 19.000 | 5,427,437 |
| 2026-02-24 | 17.400 | 19.150 | 17.300 | 18.200 | 18.200 | 5,447,191 |
| 2026-02-23 | 16.400 | 17.850 | 16.400 | 17.700 | 17.700 | 3,227,504 |
| 2026-02-11 | 16.200 | 16.600 | 16.050 | 16.250 | 16.250 | 1,317,706 |
| 2026-02-10 | 16.150 | 16.250 | 15.750 | 16.000 | 16.000 | 1,389,020 |
| 2026-02-09 | 17.000 | 17.150 | 16.000 | 16.000 | 16.000 | 2,266,300 |
| 2026-02-06 | 17.900 | 17.900 | 16.450 | 16.650 | 16.650 | 4,765,130 |
| 2026-02-05 | 17.050 | 19.200 | 16.500 | 18.250 | 18.250 | 8,868,411 |
| 2026-02-04 | 16.050 | 17.700 | 15.700 | 17.500 | 17.500 | 7,797,169 |
| 2026-02-03 | 15.100 | 16.100 | 15.100 | 16.100 | 16.100 | 3,233,600 |
| 2026-02-02 | 15.500 | 15.700 | 14.600 | 14.650 | 14.650 | 1,194,010 |
| 2026-01-30 | 15.400 | 15.600 | 14.800 | 15.500 | 15.500 | 1,414,277 |
| 2026-01-29 | 16.150 | 16.200 | 15.400 | 15.400 | 15.400 | 2,034,565 |
| 2026-01-28 | 16.900 | 17.400 | 16.100 | 16.100 | 16.100 | 2,856,146 |
| 2026-01-27 | 18.550 | 18.550 | 16.500 | 16.900 | 16.900 | 6,004,921 |
| 2026-01-26 | 16.500 | 17.900 | 16.400 | 17.900 | 17.900 | 6,158,007 |
| 2026-01-23 | 16.450 | 17.100 | 15.800 | 16.300 | 16.300 | 3,820,062 |
| 2026-01-22 | 17.550 | 18.000 | 16.000 | 16.400 | 16.400 | 10,135,675 |
| 2026-01-21 | 15.400 | 16.650 | 15.200 | 16.650 | 16.650 | 5,058,220 |
| 2026-01-20 | 14.950 | 15.350 | 14.700 | 15.150 | 15.150 | 1,822,100 |
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.