Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.550	10.600	10.250	10.450	10.450	369,226
2025-07-25	10.400	10.750	10.350	10.500	10.500	440,165
2025-07-24	10.350	10.500	10.300	10.450	10.450	285,715
2025-07-23	10.250	10.450	10.200	10.400	10.400	258,001
2025-07-22	10.350	10.400	10.100	10.150	10.150	464,388
2025-07-21	10.450	10.600	10.300	10.350	10.350	547,582
2025-07-18	10.500	10.700	10.500	10.500	10.500	840,798
2025-07-17	10.550	11.350	10.550	10.900	10.900	1,706,133
2025-07-16	10.350	10.550	10.300	10.350	10.350	264,010
2025-07-15	10.500	10.600	10.350	10.350	10.350	225,001
2025-07-14	10.500	10.800	10.350	10.450	10.450	304,010
2025-07-11	10.150	10.450	10.150	10.400	10.400	279,560
2025-07-10	10.200	10.350	10.150	10.150	10.150	162,560
2025-07-09	10.300	10.350	10.150	10.200	10.200	192,200
2025-07-08	10.500	10.500	10.050	10.250	10.250	484,035
2025-07-07	10.950	11.000	10.250	10.400	10.400	944,002
2025-07-04	11.450	11.500	11.050	11.050	11.050	479,540
2025-07-03	11.400	11.800	11.400	11.500	11.500	475,350
2025-07-02	11.300	11.400	11.200	11.300	11.300	268,121
2025-07-01	11.500	12.000	11.350	11.450	11.450	599,000
2025-06-30	11.550	11.550	11.150	11.200	11.200	299,299
2025-06-27	11.700	11.750	11.500	11.550	11.550	299,069
2025-06-26	11.550	11.800	11.550	11.600	11.600	293,000
2025-06-25	11.450	11.650	11.250	11.550	11.550	449,609
2025-06-24	11.300	11.600	11.300	11.400	11.400	538,500
2025-06-23	11.200	11.250	10.500	11.150	11.150	679,487
2025-06-20	11.300	11.600	11.050	11.400	11.400	492,030
2025-06-19	11.800	11.800	11.300	11.350	11.350	302,401
2025-06-18	11.400	11.800	11.400	11.650	11.650	388,150
2025-06-17	11.400	11.700	11.350	11.450	11.450	323,153
2025-06-16	11.200	11.650	11.200	11.600	11.600	293,200
2025-06-13	11.900	11.900	11.350	11.400	11.400	662,057
2025-06-12	11.900	12.000	11.700	11.900	11.900	302,368
2025-06-11	12.250	12.450	11.650	11.900	11.900	985,601
2025-06-10	11.400	12.300	11.400	12.250	12.250	1,886,456
2025-06-09	11.800	11.800	11.150	11.200	11.200	532,156
2025-06-06	11.400	11.750	11.300	11.700	11.700	365,041
2025-06-05	11.500	11.750	11.250	11.400	11.400	471,018
2025-06-04	11.300	11.750	11.250	11.450	11.450	525,811
2025-06-03	11.450	11.700	11.300	11.300	11.300	343,123
2025-06-02	12.000	12.000	11.250	11.350	11.350	783,243
2025-05-29	12.350	12.400	12.000	12.000	12.000	595,501
2025-05-28	12.800	12.800	12.100	12.300	12.300	707,001
2025-05-27	12.800	13.000	12.050	12.300	12.300	1,754,349
2025-05-26	13.700	13.700	12.650	13.050	13.050	2,058,557
2025-05-23	13.350	14.150	12.500	13.500	13.500	5,086,948
2025-05-22	11.850	13.000	11.850	13.000	13.000	3,712,304
2025-05-21	11.000	11.850	11.000	11.850	11.850	1,486,682
2025-05-20	11.050	11.050	10.700	10.800	10.800	296,000
2025-05-19	10.950	11.250	10.650	10.900	10.900	1,262,001
2025-05-16	10.450	11.250	10.300	10.850	10.850	1,318,543
2025-05-15	10.500	10.500	10.200	10.250	10.250	143,185
2025-05-14	10.550	10.650	10.350	10.450	10.450	264,365
2025-05-13	10.650	10.800	10.300	10.300	10.300	288,169
2025-05-12	10.150	10.600	10.150	10.400	10.400	358,381
2025-05-09	10.300	10.400	10.200	10.350	10.350	178,682
2025-05-08	10.300	10.500	10.300	10.400	10.400	154,001
2025-05-07	10.150	10.550	10.150	10.350	10.350	269,560
2025-05-06	10.100	10.250	10.100	10.250	10.250	136,501
2025-05-05	10.400	10.600	10.000	10.100	10.100	517,001

← NewerPage 6 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.