Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	32.700	32.900	32.650	32.650	32.650	35,000
2024-05-09	32.800	32.800	32.600	32.650	32.650	22,000
2024-05-08	32.600	33.100	32.400	32.850	32.850	82,000
2024-05-07	32.700	32.800	32.150	32.400	32.400	134,000
2024-05-06	32.850	32.850	32.650	32.700	32.700	60,000
2024-05-03	33.350	33.350	32.750	32.800	32.800	125,000
2024-05-02	32.550	33.400	32.500	33.300	33.300	122,000
2024-04-30	32.400	32.600	32.350	32.550	32.550	59,000
2024-04-29	32.000	32.400	31.950	32.350	32.350	67,000
2024-04-26	32.000	32.400	31.950	31.950	31.950	155,000
2024-04-25	32.200	32.200	31.800	31.950	31.950	144,000
2024-04-24	32.200	32.550	32.150	32.200	32.200	147,000
2024-04-23	32.550	32.650	31.950	32.150	32.150	234,000
2024-04-22	32.950	33.000	32.200	32.400	32.400	139,000
2024-04-19	33.800	33.800	32.550	32.700	32.700	396,000
2024-04-18	34.000	34.200	33.700	33.900	33.900	210,000
2024-04-17	33.800	34.350	33.800	34.150	34.150	132,000
2024-04-16	35.600	35.600	33.800	34.000	34.000	258,000
2024-04-15	35.200	35.200	34.900	34.900	34.900	171,000
2024-04-12	35.150	35.600	35.050	35.250	35.250	73,000
2024-04-11	35.300	35.300	35.000	35.150	35.150	98,000
2024-04-10	35.000	35.750	35.000	35.300	35.300	128,000
2024-04-09	35.850	36.250	35.350	35.350	35.350	430,000
2024-04-08	36.050	36.350	35.950	36.300	36.300	96,000
2024-04-03	36.750	36.750	36.050	36.300	36.300	97,000
2024-04-02	36.950	37.200	36.550	36.600	36.600	88,000
2024-04-01	36.300	37.200	36.300	36.950	36.950	113,000
2024-03-29	36.500	36.650	36.300	36.300	36.300	75,000
2024-03-28	36.900	36.900	36.350	36.650	36.650	74,000
2024-03-27	36.300	36.750	36.200	36.300	36.300	115,000
2024-03-26	36.750	36.750	36.750	36.750	36.750	249,137
2024-03-25	36.750	36.750	36.750	36.750	36.750	127,685
2024-03-22	36.900	37.000	36.600	36.750	36.750	168,000
2024-03-21	37.000	37.100	36.900	36.900	36.900	159,000
2024-03-20	37.500	37.500	37.500	37.500	37.500	145,285
2024-03-19	38.000	38.150	37.350	37.500	37.500	155,000
2024-03-18	36.700	36.700	36.700	36.700	36.700	362,730
2024-03-15	37.500	37.500	36.700	36.700	36.700	106,000
2024-03-14	37.700	37.700	36.850	37.100	37.100	200,000
2024-03-13	38.700	38.700	37.250	37.300	37.300	328,000
2024-03-12	38.400	39.150	38.100	38.300	38.300	1,152,000
2024-03-11	36.600	38.300	36.600	38.050	38.050	1,043,000
2024-03-08	36.000	36.000	34.650	35.200	35.200	385,000
2024-03-07	37.550	37.550	35.800	35.800	35.800	410,000
2024-03-06	37.950	37.950	37.200	37.400	37.400	196,000
2024-03-05	37.550	38.150	37.500	37.750	37.750	468,000
2024-03-04	36.750	37.750	36.750	37.150	37.150	484,000
2024-03-01	37.150	37.150	36.650	36.750	36.750	131,000
2024-02-29	36.400	36.800	36.250	36.800	36.800	73,000
2024-02-27	37.000	37.000	36.250	36.250	36.250	131,000
2024-02-26	36.750	37.200	36.750	37.000	37.000	237,000
2024-02-23	37.000	37.000	36.500	36.550	36.550	266,000
2024-02-22	37.000	37.350	36.900	37.000	37.000	353,000
2024-02-21	36.700	37.400	36.700	36.950	36.950	303,000
2024-02-20	36.700	37.350	36.400	36.850	36.850	362,000
2024-02-19	36.500	36.850	36.250	36.700	36.700	409,000
2024-02-16	35.600	36.700	35.150	36.500	36.500	669,000
2024-02-15	34.450	35.500	34.300	35.150	35.150	254,000
2024-02-05	34.350	34.450	34.050	34.250	34.250	114,000
2024-02-02	34.200	34.450	33.950	34.350	34.350	119,000

← NewerPage 11 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.