Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.450	17.650	15.900	16.700	16.700	6,790,822
2025-10-21	14.850	16.050	14.800	16.050	16.050	2,802,266
2025-10-20	14.700	14.900	14.450	14.600	14.600	645,589
2025-10-17	14.900	14.900	14.400	14.500	14.500	686,267
2025-10-16	14.850	15.200	14.800	14.850	14.850	981,625
2025-10-15	14.800	15.150	14.200	15.100	15.100	1,478,205
2025-10-14	14.500	15.500	14.450	14.650	14.650	1,479,043
2025-10-13	14.300	14.700	13.950	14.650	14.650	930,501
2025-10-09	15.000	15.100	14.750	14.850	14.850	1,023,466
2025-10-08	15.000	15.300	14.700	14.850	14.850	1,396,454
2025-10-07	15.200	15.450	14.850	15.150	15.150	2,099,626
2025-10-03	16.000	16.600	15.400	15.500	15.500	2,409,828
2025-10-02	16.600	16.700	15.500	16.100	16.100	2,490,606
2025-10-01	17.150	17.200	16.150	16.250	16.250	3,420,569
2025-09-30	16.300	17.500	15.800	17.150	17.150	6,287,022
2025-09-29	16.200	16.200	16.200	16.200	16.200	0
2025-09-26	15.000	16.200	14.500	16.200	16.200	4,462,411
2025-09-25	15.500	15.500	14.750	14.750	14.750	2,472,926
2025-09-24	15.500	16.250	14.650	15.650	15.650	4,430,502
2025-09-23	14.200	15.350	13.750	15.150	15.150	4,133,911
2025-09-22	15.850	15.850	14.400	14.450	14.450	6,758,281
2025-09-19	15.500	16.000	14.550	16.000	16.000	12,448,449
2025-09-18	14.550	14.550	14.300	14.550	14.550	3,417,664
2025-09-17	12.150	13.250	12.150	13.250	13.250	3,616,210
2025-09-16	12.150	12.200	11.700	12.050	12.050	2,091,001
2025-09-15	11.500	12.300	11.450	12.150	12.150	3,177,862
2025-09-12	10.800	11.400	10.700	11.250	11.250	1,190,803
2025-09-11	11.400	11.400	10.550	10.550	10.550	808,084
2025-09-10	11.300	11.300	10.900	10.950	10.950	1,121,104
2025-09-09	11.750	12.150	11.250	11.350	11.350	2,149,432
2025-09-08	11.000	11.750	10.800	11.750	11.750	2,272,651
2025-09-05	11.250	11.250	10.650	10.700	10.700	685,014
2025-09-04	10.600	11.350	10.450	11.050	11.050	1,690,127
2025-09-03	9.800	10.850	9.800	10.550	10.550	1,598,909
2025-09-02	10.050	10.200	9.130	9.900	9.900	870,024
2025-09-01	10.250	10.400	10.000	10.050	10.050	681,406
2025-08-29	10.500	10.500	10.300	10.350	10.350	459,611
2025-08-28	10.600	10.700	10.450	10.450	10.450	489,026
2025-08-27	10.700	10.800	10.600	10.600	10.600	408,242
2025-08-26	10.900	10.950	10.700	10.700	10.700	272,500
2025-08-25	11.000	11.150	10.700	10.800	10.800	435,883
2025-08-22	11.250	11.250	10.800	10.900	10.900	556,088
2025-08-21	11.000	11.350	11.000	11.300	11.300	650,805
2025-08-20	11.350	11.350	10.900	10.950	10.950	431,233
2025-08-19	11.550	11.550	11.100	11.350	11.350	925,046
2025-08-18	11.150	11.300	10.950	11.200	11.200	615,974
2025-08-15	10.850	11.150	10.800	11.100	11.100	874,139
2025-08-14	10.700	10.900	10.700	10.850	10.850	348,316
2025-08-13	11.000	11.150	10.700	10.700	10.700	618,568
2025-08-12	10.800	11.100	10.800	10.950	10.950	453,488
2025-08-11	10.850	11.100	10.600	10.800	10.800	539,846
2025-08-08	10.700	11.100	10.600	10.850	10.850	866,027
2025-08-07	10.800	10.850	10.600	10.700	10.700	403,202
2025-08-06	10.650	10.850	10.500	10.700	10.700	626,121
2025-08-05	10.500	10.650	10.500	10.500	10.500	240,460
2025-08-04	10.400	10.650	10.200	10.600	10.600	466,119
2025-08-01	10.200	10.200	10.200	10.200	10.200	690,122
2025-07-31	10.400	10.400	10.200	10.200	10.200	330,015
2025-07-30	10.500	10.550	10.300	10.400	10.400	332,000
2025-07-29	10.450	10.650	10.350	10.350	10.350	337,152

← NewerPage 5 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.