Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	34.200	34.450	33.950	34.350	34.350	119,000
2024-02-01	33.950	34.200	33.750	34.000	34.000	93,000
2024-01-31	33.850	34.100	33.750	33.900	33.900	85,000
2024-01-30	34.400	34.400	33.950	33.950	33.950	83,000
2024-01-29	34.500	34.900	34.400	34.500	34.500	47,000
2024-01-26	34.900	35.050	34.400	34.500	34.500	101,000
2024-01-25	35.200	35.200	34.800	34.950	34.950	117,000
2024-01-24	34.800	35.300	34.800	35.200	35.200	133,000
2024-01-23	34.750	34.950	34.400	34.900	34.900	140,000
2024-01-22	34.150	34.700	34.150	34.500	34.500	107,000
2024-01-19	33.850	34.550	33.850	34.100	34.100	104,000
2024-01-18	33.500	33.900	33.300	33.650	33.650	151,000
2024-01-17	34.000	34.250	33.500	33.500	33.500	124,000
2024-01-16	34.650	34.650	34.050	34.100	34.100	110,000
2024-01-15	34.300	34.800	34.300	34.600	34.600	71,000
2024-01-12	33.800	35.000	33.800	34.100	34.100	237,000
2024-01-11	33.800	33.850	33.300	33.600	33.600	194,000
2024-01-10	34.500	34.500	33.700	33.800	33.800	270,000
2024-01-09	35.300	35.350	34.500	34.550	34.550	384,000
2024-01-08	35.500	35.700	35.450	35.450	35.450	76,000
2024-01-05	35.850	35.850	35.400	35.500	35.500	266,000
2024-01-04	36.200	36.450	35.850	35.850	35.850	182,000
2024-01-03	36.200	36.300	36.000	36.050	36.050	101,000
2024-01-02	36.400	36.400	36.100	36.200	36.200	100,000
2023-12-29	36.050	36.200	36.000	36.050	36.050	81,000
2023-12-28	36.150	36.350	36.050	36.100	36.100	115,000
2023-12-27	36.250	36.300	36.150	36.150	36.150	77,000
2023-12-26	36.200	36.200	36.050	36.150	36.150	115,000
2023-12-25	36.300	36.400	36.000	36.000	36.000	163,000
2023-12-22	36.950	37.050	36.150	36.200	36.200	205,000
2023-12-21	36.900	37.200	36.550	36.600	36.600	255,000
2023-12-20	37.150	37.300	36.650	36.900	36.900	233,000
2023-12-19	37.350	37.450	36.200	36.950	36.950	1,026,000
2023-12-18	36.600	37.400	36.350	37.150	37.150	405,000
2023-12-15	37.200	37.200	36.500	36.500	36.500	167,000
2023-12-14	37.400	37.600	36.550	36.750	36.750	344,000
2023-12-13	36.600	37.300	36.600	37.000	37.000	186,000
2023-12-12	36.500	36.750	36.350	36.600	36.600	173,000
2023-12-11	36.750	36.800	36.350	36.450	36.450	486,000
2023-12-08	37.300	37.600	37.000	37.050	37.050	191,000
2023-12-07	37.350	37.800	37.050	37.200	37.200	207,000
2023-12-06	37.600	37.800	36.750	37.000	37.000	394,000
2023-12-05	38.000	38.000	37.300	37.400	37.400	158,000
2023-12-04	38.500	38.500	37.850	37.900	37.900	149,000
2023-12-01	38.750	38.750	38.050	38.300	38.300	209,000
2023-11-30	37.900	38.300	37.550	38.300	38.300	250,000
2023-11-29	37.750	38.050	37.750	37.850	37.850	131,000
2023-11-28	37.600	38.250	37.600	37.750	37.750	254,000
2023-11-27	38.350	38.600	37.000	37.450	37.450	544,000
2023-11-24	38.750	39.500	38.050	38.050	38.050	598,000
2023-11-23	39.600	39.900	38.700	39.150	39.150	842,000
2023-11-22	38.500	39.250	38.350	39.200	39.200	646,000
2023-11-21	38.600	38.800	37.800	38.600	38.600	691,000
2023-11-20	38.200	38.500	37.550	38.350	38.350	676,000
2023-11-17	38.200	38.350	37.550	37.800	37.800	400,000
2023-11-16	36.600	38.500	36.600	37.800	37.800	521,000
2023-11-15	36.900	37.050	36.350	36.400	36.400	221,000
2023-11-14	37.000	37.000	36.350	36.350	36.350	213,000
2023-11-13	37.000	37.100	36.400	36.600	36.600	171,000
2023-11-10	37.400	37.700	36.750	36.750	36.750	269,000

← NewerPage 12 of 21 · 1,222 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.