Tainergy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.400 | 15.600 | 15.000 | 15.000 | 15.000 | 768,472 |
| 2024-10-29 | 15.450 | 15.700 | 15.150 | 15.400 | 15.400 | 508,611 |
| 2024-10-28 | 15.750 | 15.850 | 15.300 | 15.450 | 15.450 | 722,158 |
| 2024-10-25 | 16.000 | 16.100 | 15.550 | 15.750 | 15.750 | 831,207 |
| 2024-10-24 | 16.300 | 16.300 | 15.900 | 16.000 | 16.000 | 661,532 |
| 2024-10-23 | 16.400 | 16.700 | 16.250 | 16.300 | 16.300 | 462,632 |
| 2024-10-22 | 16.350 | 16.450 | 16.250 | 16.350 | 16.350 | 328,540 |
| 2024-10-21 | 16.250 | 16.600 | 16.250 | 16.350 | 16.350 | 401,209 |
| 2024-10-18 | 16.650 | 16.650 | 16.250 | 16.350 | 16.350 | 381,888 |
| 2024-10-17 | 16.350 | 17.000 | 16.350 | 16.600 | 16.600 | 403,208 |
| 2024-10-16 | 16.600 | 16.700 | 16.250 | 16.350 | 16.350 | 502,483 |
| 2024-10-15 | 16.850 | 17.150 | 16.700 | 16.700 | 16.700 | 548,921 |
| 2024-10-14 | 16.850 | 16.900 | 16.500 | 16.850 | 16.850 | 602,892 |
| 2024-10-11 | 17.550 | 17.650 | 16.800 | 17.000 | 17.000 | 1,187,428 |
| 2024-10-09 | 18.100 | 18.100 | 17.450 | 17.650 | 17.650 | 581,600 |
| 2024-10-08 | 18.350 | 18.350 | 17.800 | 17.900 | 17.900 | 551,887 |
| 2024-10-07 | 18.750 | 18.750 | 18.350 | 18.350 | 18.350 | 174,809 |
| 2024-10-04 | 18.600 | 18.700 | 18.400 | 18.500 | 18.500 | 278,043 |
| 2024-10-01 | 18.850 | 18.850 | 18.600 | 18.700 | 18.700 | 211,047 |
| 2024-09-30 | 18.500 | 18.900 | 18.250 | 18.850 | 18.850 | 496,597 |
| 2024-09-27 | 18.200 | 18.700 | 18.050 | 18.550 | 18.550 | 691,427 |
| 2024-09-26 | 18.200 | 18.400 | 17.900 | 17.900 | 17.900 | 447,457 |
| 2024-09-25 | 18.100 | 18.300 | 18.000 | 18.200 | 18.200 | 529,165 |
| 2024-09-24 | 18.550 | 18.550 | 18.050 | 18.050 | 18.050 | 191,085 |
| 2024-09-23 | 18.300 | 18.550 | 18.250 | 18.450 | 18.450 | 445,626 |
| 2024-09-20 | 18.600 | 18.700 | 18.200 | 18.200 | 18.200 | 311,352 |
| 2024-09-19 | 18.500 | 18.600 | 18.350 | 18.500 | 18.500 | 182,891 |
| 2024-09-18 | 18.500 | 18.650 | 18.300 | 18.300 | 18.300 | 137,845 |
| 2024-09-16 | 18.050 | 18.700 | 18.050 | 18.500 | 18.500 | 188,425 |
| 2024-09-13 | 17.950 | 18.300 | 17.950 | 18.200 | 18.200 | 234,290 |
| 2024-09-12 | 17.850 | 17.950 | 17.750 | 17.950 | 17.950 | 225,057 |
| 2024-09-11 | 17.650 | 17.900 | 17.550 | 17.650 | 17.650 | 190,640 |
| 2024-09-10 | 18.150 | 18.500 | 17.400 | 17.400 | 17.400 | 655,245 |
| 2024-09-09 | 18.450 | 18.750 | 18.300 | 18.400 | 18.400 | 222,775 |
| 2024-09-06 | 18.550 | 19.000 | 18.550 | 18.800 | 18.800 | 165,709 |
| 2024-09-05 | 18.650 | 19.100 | 18.500 | 18.650 | 18.650 | 320,992 |
| 2024-09-04 | 18.900 | 18.950 | 18.250 | 18.600 | 18.600 | 655,169 |
| 2024-09-03 | 20.100 | 20.100 | 19.400 | 19.400 | 19.400 | 381,967 |
| 2024-09-02 | 20.100 | 20.300 | 19.950 | 20.000 | 20.000 | 230,653 |
| 2024-08-30 | 20.050 | 20.500 | 19.900 | 20.050 | 20.050 | 382,783 |
| 2024-08-29 | 19.700 | 20.350 | 19.350 | 20.050 | 20.050 | 573,642 |
| 2024-08-28 | 19.850 | 19.950 | 19.650 | 19.700 | 19.700 | 248,660 |
| 2024-08-27 | 19.600 | 19.800 | 19.300 | 19.800 | 19.800 | 332,741 |
| 2024-08-26 | 19.400 | 20.000 | 19.400 | 19.500 | 19.500 | 490,565 |
| 2024-08-23 | 19.250 | 19.400 | 19.050 | 19.400 | 19.400 | 301,840 |
| 2024-08-22 | 19.300 | 19.450 | 19.200 | 19.400 | 19.400 | 258,162 |
| 2024-08-21 | 19.350 | 19.700 | 19.000 | 19.200 | 19.200 | 476,788 |
| 2024-08-20 | 19.150 | 19.600 | 19.100 | 19.350 | 19.350 | 592,321 |
| 2024-08-19 | 19.100 | 19.150 | 18.800 | 19.050 | 19.050 | 268,066 |
| 2024-08-16 | 19.000 | 19.200 | 18.950 | 19.000 | 19.000 | 309,364 |
| 2024-08-15 | 19.050 | 19.100 | 18.700 | 18.850 | 18.850 | 368,642 |
| 2024-08-14 | 19.450 | 19.550 | 19.000 | 19.050 | 19.050 | 686,532 |
| 2024-08-13 | 19.350 | 19.350 | 18.800 | 18.950 | 18.950 | 221,006 |
| 2024-08-12 | 18.900 | 19.150 | 18.600 | 19.050 | 19.050 | 539,074 |
| 2024-08-09 | 18.900 | 19.100 | 18.500 | 18.600 | 18.600 | 647,758 |
| 2024-08-08 | 19.100 | 19.100 | 18.400 | 18.500 | 18.500 | 462,399 |
| 2024-08-07 | 18.000 | 19.350 | 18.000 | 19.150 | 19.150 | 633,098 |
| 2024-08-06 | 18.050 | 18.850 | 17.100 | 18.000 | 18.000 | 1,297,515 |
| 2024-08-05 | 20.500 | 20.500 | 19.000 | 19.000 | 19.000 | 1,378,883 |
| 2024-08-02 | 21.800 | 21.800 | 21.100 | 21.100 | 21.100 | 506,090 |
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.