Tainergy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.300	12.400	12.150	12.250	12.250	236,674
2025-02-03	12.500	12.500	11.850	12.200	12.200	493,043
2025-01-22	12.500	12.550	12.300	12.500	12.500	219,420
2025-01-21	12.200	12.600	12.200	12.500	12.500	283,871
2025-01-20	12.150	12.300	11.950	12.250	12.250	237,099
2025-01-17	12.150	12.150	12.050	12.150	12.150	153,733
2025-01-16	12.200	12.450	12.100	12.100	12.100	305,630
2025-01-15	12.100	12.300	11.800	12.100	12.100	352,616
2025-01-14	12.050	12.250	12.000	12.100	12.100	371,734
2025-01-13	12.550	12.550	12.000	12.000	12.000	758,648
2025-01-10	13.000	13.000	12.700	12.750	12.750	600,623
2025-01-09	13.650	13.850	13.000	13.000	13.000	528,960
2025-01-08	13.550	13.950	13.550	13.850	13.850	294,094
2025-01-07	14.000	14.000	13.550	13.550	13.550	406,429
2025-01-06	14.000	14.300	13.900	14.000	14.000	641,420
2025-01-03	13.750	14.200	13.600	13.800	13.800	323,638
2025-01-02	13.500	14.300	13.500	13.800	13.800	594,664
2024-12-31	13.600	13.600	13.350	13.500	13.500	384,296
2024-12-30	13.900	14.050	13.600	13.600	13.600	346,316
2024-12-27	14.300	14.300	13.800	13.900	13.900	551,324
2024-12-26	13.800	14.900	13.800	14.300	14.300	1,487,424
2024-12-25	13.650	14.150	13.550	13.800	13.800	1,951,763
2024-12-24	13.100	14.150	13.050	14.150	14.150	1,948,060
2024-12-23	12.700	13.250	12.600	12.900	12.900	319,288
2024-12-20	12.800	12.850	12.500	12.600	12.600	419,891
2024-12-19	13.000	13.050	12.750	12.750	12.750	424,358
2024-12-18	12.850	13.300	12.850	13.100	13.100	325,650
2024-12-17	12.800	13.100	12.800	13.000	13.000	319,012
2024-12-16	13.350	13.350	12.850	12.850	12.850	537,906
2024-12-13	13.650	13.900	13.350	13.350	13.350	512,827
2024-12-12	13.400	14.350	13.400	13.950	13.950	926,359
2024-12-11	13.700	13.700	13.300	13.300	13.300	333,918
2024-12-10	13.800	14.000	13.600	13.700	13.700	303,109
2024-12-09	13.950	14.150	13.500	13.600	13.600	463,713
2024-12-06	14.050	14.150	13.800	13.850	13.850	388,289
2024-12-05	14.350	14.350	13.900	14.100	14.100	295,973
2024-12-04	14.100	14.500	13.900	14.350	14.350	479,267
2024-12-03	13.700	14.100	13.700	13.900	13.900	300,137
2024-12-02	13.850	14.150	13.850	13.850	13.850	281,517
2024-11-29	13.850	13.950	13.650	13.850	13.850	181,015
2024-11-28	14.050	14.150	13.850	13.950	13.950	385,818
2024-11-27	14.400	14.400	14.200	14.200	14.200	308,670
2024-11-26	14.800	14.800	14.350	14.550	14.550	481,819
2024-11-25	13.950	15.000	13.950	14.800	14.800	784,846
2024-11-22	13.800	14.100	13.800	13.950	13.950	477,805
2024-11-21	13.750	13.850	13.650	13.800	13.800	302,159
2024-11-20	13.950	14.000	13.700	13.750	13.750	284,619
2024-11-19	13.950	14.050	13.800	13.950	13.950	407,816
2024-11-18	14.100	14.100	13.700	13.950	13.950	192,266
2024-11-15	13.750	14.250	13.700	14.100	14.100	566,716
2024-11-14	14.150	14.150	13.500	13.600	13.600	618,218
2024-11-13	14.100	14.250	13.750	13.950	13.950	634,528
2024-11-12	14.500	14.500	13.850	13.950	13.950	651,214
2024-11-11	14.900	14.900	14.200	14.300	14.300	1,133,130
2024-11-08	15.600	15.600	15.200	15.200	15.200	462,661
2024-11-07	15.300	15.500	15.200	15.500	15.500	372,488
2024-11-06	15.350	15.350	15.050	15.200	15.200	189,402
2024-11-05	15.200	15.600	14.950	15.100	15.100	559,571
2024-11-04	15.500	15.500	14.900	14.950	14.950	424,661
2024-11-01	14.700	15.300	14.600	15.300	15.300	822,456

← NewerPage 8 of 21 · 1,217 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.