Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.550	14.950	14.500	14.950	14.950	1,213,737
2026-01-16	14.850	14.950	14.500	14.550	14.550	1,048,023
2026-01-15	15.150	15.150	14.500	14.850	14.850	1,478,663
2026-01-14	14.750	15.350	14.600	15.150	15.150	2,165,069
2026-01-13	14.850	14.950	14.150	14.600	14.600	1,429,348
2026-01-12	14.050	15.100	14.050	14.500	14.500	1,126,461
2026-01-09	14.200	14.450	13.750	14.050	14.050	691,218
2026-01-08	14.650	15.000	14.150	14.200	14.200	1,121,106
2026-01-07	14.000	15.350	13.950	14.700	14.700	2,938,610
2026-01-06	13.500	14.600	13.400	14.600	14.600	2,089,439
2026-01-05	13.950	13.950	13.150	13.300	13.300	1,022,737
2026-01-02	13.950	14.200	13.900	13.950	13.950	453,851
2025-12-31	13.900	14.200	13.750	13.850	13.850	602,621
2025-12-30	13.850	14.100	13.600	13.900	13.900	654,701
2025-12-29	14.500	14.500	13.800	13.850	13.850	680,606
2025-12-26	14.100	14.450	14.000	14.200	14.200	704,925
2025-12-24	14.650	14.750	14.050	14.150	14.150	915,501
2025-12-23	14.350	15.100	14.200	14.650	14.650	1,621,857
2025-12-22	13.700	14.400	13.700	14.350	14.350	833,320
2025-12-19	13.850	13.950	13.550	13.550	13.550	455,215
2025-12-18	13.800	14.000	13.450	13.850	13.850	563,801
2025-12-17	14.900	15.150	14.000	14.000	14.000	2,097,111
2025-12-16	14.450	15.750	14.400	14.900	14.900	2,997,926
2025-12-15	14.300	15.000	13.900	14.450	14.450	1,979,210
2025-12-12	13.850	14.300	13.650	14.200	14.200	1,581,572
2025-12-11	13.500	13.600	13.100	13.550	13.550	629,537
2025-12-10	13.650	14.150	13.450	13.450	13.450	764,572
2025-12-09	13.200	13.800	13.200	13.800	13.800	1,000,660
2025-12-08	13.100	13.400	12.800	13.200	13.200	340,722
2025-12-05	13.350	13.350	12.900	13.000	13.000	342,950
2025-12-04	13.150	13.350	12.850	13.150	13.150	590,703
2025-12-03	12.550	13.000	12.500	12.900	12.900	563,620
2025-12-02	12.250	12.600	12.250	12.450	12.450	198,560
2025-12-01	12.700	12.850	12.300	12.300	12.300	343,083
2025-11-28	12.500	12.700	12.400	12.600	12.600	276,502
2025-11-27	12.350	12.500	12.200	12.500	12.500	269,009
2025-11-26	12.300	12.400	12.200	12.200	12.200	372,560
2025-11-25	11.950	12.200	11.750	12.100	12.100	543,000
2025-11-24	11.950	12.050	11.650	11.700	11.700	392,003
2025-11-21	12.250	12.250	11.750	11.950	11.950	613,001
2025-11-20	12.500	12.650	12.200	12.250	12.250	603,000
2025-11-19	12.500	12.650	12.050	12.200	12.200	378,021
2025-11-18	12.800	12.850	12.350	12.550	12.550	784,002
2025-11-17	13.150	13.250	12.900	12.950	12.950	511,046
2025-11-14	13.500	13.600	13.100	13.100	13.100	846,017
2025-11-13	13.850	13.950	13.550	13.600	13.600	543,506
2025-11-12	13.750	13.950	13.700	13.800	13.800	439,134
2025-11-11	13.600	13.800	13.500	13.600	13.600	686,195
2025-11-10	13.950	13.950	13.400	13.600	13.600	472,734
2025-11-07	14.000	14.000	13.450	13.600	13.600	723,166
2025-11-06	14.400	14.400	13.950	14.000	14.000	696,700
2025-11-05	14.000	14.150	13.850	14.100	14.100	567,218
2025-11-04	14.800	14.800	14.100	14.150	14.150	761,210
2025-11-03	14.650	14.900	14.550	14.600	14.600	543,779
2025-10-31	14.850	15.200	14.700	14.750	14.750	785,579
2025-10-30	15.200	15.200	14.750	14.950	14.950	924,705
2025-10-29	15.150	15.300	14.850	15.000	15.000	1,384,936
2025-10-28	15.450	15.700	15.050	15.050	15.050	1,451,770
2025-10-27	15.850	15.950	15.350	15.500	15.500	1,752,432
2025-10-23	16.000	16.500	15.650	15.650	15.650	2,596,465

← NewerPage 4 of 21 · 1,216 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.