Tainergy Tech Co Ltd historical data

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

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

← NewerPage 3 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.