Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.100	10.450	10.100	10.300	10.300	596,326
2025-04-30	10.250	10.350	10.000	10.000	10.000	411,525
2025-04-29	10.300	10.450	10.200	10.300	10.300	578,613
2025-04-28	10.150	10.150	9.860	9.950	9.950	284,537
2025-04-25	9.860	10.100	9.850	9.950	9.950	697,866
2025-04-24	9.900	10.200	9.700	9.830	9.830	1,151,605
2025-04-23	10.800	11.300	10.400	10.450	10.450	2,549,083
2025-04-22	9.120	10.300	9.120	10.300	10.300	1,295,662
2025-04-21	9.830	9.830	9.310	9.400	9.400	255,624
2025-04-18	9.900	9.990	9.820	9.900	9.900	175,626
2025-04-17	9.900	9.900	9.560	9.900	9.900	277,332
2025-04-16	10.300	10.300	9.900	9.900	9.900	315,017
2025-04-15	9.580	10.300	9.580	10.300	10.300	851,394
2025-04-14	9.080	9.790	9.080	9.390	9.390	753,979
2025-04-11	8.800	9.130	8.600	9.080	9.080	665,049
2025-04-10	9.210	9.220	8.970	9.220	9.220	710,949
2025-04-09	8.750	8.760	8.390	8.390	8.390	764,937
2025-04-08	9.320	9.520	9.320	9.320	9.320	797,912
2025-04-07	10.350	10.350	10.350	10.350	10.350	78,850
2025-04-02	11.200	11.500	11.100	11.450	11.450	329,159
2025-04-01	11.050	11.450	11.050	11.400	11.400	339,247
2025-03-31	12.100	12.100	11.000	11.100	11.100	1,121,525
2025-03-28	12.700	12.700	12.100	12.200	12.200	529,913
2025-03-27	12.950	12.950	12.650	12.700	12.700	265,661
2025-03-26	12.850	13.050	12.850	12.950	12.950	155,748
2025-03-25	13.100	13.300	12.800	12.800	12.800	283,764
2025-03-24	13.200	13.250	13.050	13.050	13.050	307,435
2025-03-21	13.200	13.200	13.000	13.000	13.000	197,662
2025-03-20	13.000	13.200	13.000	13.050	13.050	203,631
2025-03-19	12.900	13.150	12.800	12.800	12.800	533,192
2025-03-18	13.300	13.450	13.050	13.050	13.050	406,490
2025-03-17	13.450	13.650	13.300	13.300	13.300	310,639
2025-03-14	12.900	13.500	12.900	13.450	13.450	495,490
2025-03-13	13.400	13.450	12.800	12.900	12.900	342,168
2025-03-12	13.150	13.400	13.150	13.250	13.250	236,500
2025-03-11	13.400	13.400	12.800	13.150	13.150	510,516
2025-03-10	13.450	13.600	13.400	13.500	13.500	268,267
2025-03-07	13.750	13.800	13.550	13.550	13.550	338,335
2025-03-06	13.950	14.000	13.600	13.850	13.850	269,634
2025-03-05	13.650	13.950	13.650	13.950	13.950	222,386
2025-03-04	13.650	13.800	13.550	13.600	13.600	313,497
2025-03-03	14.000	14.000	13.550	13.750	13.750	269,352
2025-02-27	14.250	14.250	13.950	14.000	14.000	305,147
2025-02-26	14.550	14.750	14.000	14.050	14.050	785,406
2025-02-25	13.850	15.000	13.750	14.450	14.450	871,001
2025-02-24	14.000	14.350	14.000	14.000	14.000	326,906
2025-02-21	13.900	14.200	13.850	14.150	14.150	400,813
2025-02-20	14.050	14.200	13.800	14.000	14.000	284,260
2025-02-19	13.550	14.200	13.550	14.000	14.000	733,406
2025-02-18	13.500	13.850	13.500	13.750	13.750	370,850
2025-02-17	13.750	13.750	13.300	13.600	13.600	447,783
2025-02-14	13.900	14.150	13.400	13.800	13.800	1,020,534
2025-02-13	12.700	13.750	12.650	13.750	13.750	1,067,090
2025-02-12	12.450	12.700	12.350	12.500	12.500	294,714
2025-02-11	12.550	12.700	12.300	12.350	12.350	276,905
2025-02-10	12.500	12.600	12.350	12.550	12.550	207,466
2025-02-07	12.500	12.700	12.400	12.650	12.650	238,256
2025-02-06	12.400	12.650	12.400	12.550	12.550	229,843
2025-02-05	12.250	12.400	12.250	12.400	12.400	161,164
2025-02-04	12.300	12.400	12.150	12.250	12.250	236,674

← NewerPage 7 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.