Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	31.200	31.350	28.800	28.800	28.800	517,000
2024-08-02	32.350	32.650	31.800	32.000	32.000	149,000
2024-08-01	32.700	33.100	32.300	32.650	32.650	97,000
2024-07-31	32.000	33.100	31.900	32.650	32.650	145,000
2024-07-30	31.300	33.250	31.200	32.300	32.300	152,000
2024-07-29	31.950	32.250	31.400	31.450	31.450	174,000
2024-07-26	31.800	32.300	31.300	31.850	31.850	134,000
2024-07-25	32.450	32.450	32.450	32.450	32.450	0
2024-07-24	32.450	32.450	32.450	32.450	32.450	0
2024-07-23	32.500	32.600	32.350	32.450	32.450	81,000
2024-07-22	32.900	32.900	32.000	32.100	32.100	309,000
2024-07-19	34.000	34.000	33.050	33.050	33.050	177,000
2024-07-18	34.350	34.350	33.700	33.900	33.900	165,000
2024-07-17	33.950	34.500	33.900	34.050	34.050	134,000
2024-07-16	34.000	34.000	33.700	33.750	33.750	153,000
2024-07-15	34.400	34.400	34.000	34.000	34.000	107,000
2024-07-12	33.900	34.450	33.900	34.150	34.150	106,000
2024-07-11	34.250	34.550	34.000	34.050	34.050	164,000
2024-07-10	33.650	34.500	33.650	34.150	34.150	186,000
2024-07-09	34.550	34.900	33.450	33.700	33.700	326,000
2024-07-08	35.500	35.500	34.650	34.700	34.700	272,000
2024-07-05	35.000	35.750	34.650	35.350	35.350	399,000
2024-07-04	34.500	34.900	34.500	34.800	34.800	164,000
2024-07-03	34.150	34.550	34.150	34.450	34.450	109,000
2024-07-02	34.650	34.650	34.100	34.100	34.100	240,000
2024-07-01	34.950	34.950	34.400	34.500	34.500	189,000
2024-06-28	35.000	36.350	35.000	35.750	34.330	513,000
2024-06-27	35.150	35.400	34.900	34.900	33.514	195,000
2024-06-26	35.300	35.400	35.050	35.150	33.754	184,000
2024-06-25	35.600	35.600	34.700	35.000	33.610	378,000
2024-06-24	35.900	35.950	35.250	35.250	33.850	196,000
2024-06-21	35.800	36.300	35.750	35.900	35.900	370,000
2024-06-20	35.250	35.450	35.150	35.450	35.450	331,000
2024-06-19	35.850	36.050	35.250	35.250	35.250	386,000
2024-06-18	36.150	36.550	35.600	35.800	35.800	373,000
2024-06-17	36.300	36.950	35.700	35.700	35.700	456,000
2024-06-14	35.700	35.950	35.500	35.900	35.900	395,000
2024-06-13	36.450	36.450	35.700	35.800	35.800	293,000
2024-06-12	35.400	36.850	35.200	35.650	35.650	489,000
2024-06-11	38.050	38.250	35.000	35.150	35.150	2,041,000
2024-06-07	39.600	41.000	38.750	38.850	38.850	1,142,000
2024-06-06	40.700	41.050	38.700	38.850	38.850	1,171,000
2024-06-05	42.000	42.150	39.800	40.300	40.300	2,440,000
2024-06-04	43.000	44.000	40.600	42.100	42.100	9,412,000
2024-06-03	38.700	42.450	38.550	42.450	42.450	7,883,000
2024-05-31	39.200	39.300	38.300	38.600	38.600	795,000
2024-05-30	38.350	39.000	38.200	38.600	38.600	1,016,000
2024-05-29	38.500	39.100	37.900	38.650	38.650	3,441,000
2024-05-28	33.700	36.900	33.700	36.900	36.900	1,234,000
2024-05-27	33.750	33.750	33.350	33.550	33.550	96,000
2024-05-24	33.100	33.350	33.050	33.100	33.100	79,000
2024-05-23	33.200	33.300	33.050	33.100	33.100	87,000
2024-05-22	33.350	33.450	33.100	33.250	33.250	122,000
2024-05-21	33.050	33.200	32.850	33.000	33.000	86,000
2024-05-20	33.000	33.250	32.800	33.000	33.000	71,000
2024-05-17	33.450	33.450	32.800	33.100	33.100	147,000
2024-05-16	33.800	33.800	32.800	33.500	33.500	217,000
2024-05-15	33.200	33.900	33.200	33.400	33.400	91,000
2024-05-14	32.650	33.550	32.650	33.050	33.050	51,000
2024-05-13	32.800	32.800	32.600	32.800	32.800	37,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.9991 TWD
2025-07-03	1.3000 TWD
2024-07-01	1.4200 TWD
2023-07-05	1.2000 TWD
2022-07-01	0.9000 TWD
2021-08-05	0.8500 TWD
2020-07-02	1.3500 TWD
2019-07-02	1.1200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.