Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	46.250	46.300	44.900	45.350	44.070	1,850,420
2023-05-17	43.850	44.650	43.500	44.250	43.001	1,191,825
2023-05-16	42.300	44.200	42.000	43.750	42.515	1,959,707
2023-05-15	41.650	42.700	41.500	42.300	41.106	1,289,789
2023-05-12	41.000	42.400	40.600	41.500	40.328	3,687,853
2023-05-11	44.100	45.050	42.750	42.750	41.543	3,463,809
2023-05-10	46.900	48.100	46.550	47.500	46.159	872,191
2023-05-09	48.300	48.900	46.400	46.550	45.236	1,741,003
2023-05-08	50.000	50.500	48.300	48.300	46.936	1,593,353
2023-05-05	50.500	52.400	49.250	49.500	48.102	3,881,816
2023-05-04	48.500	49.000	47.850	48.600	47.228	1,050,608
2023-05-03	50.500	50.500	48.800	48.800	47.422	1,623,729
2023-05-02	48.000	51.200	47.400	50.700	49.269	2,552,229
2023-04-28	46.850	48.200	46.250	47.050	45.722	1,292,052
2023-04-27	48.000	48.000	45.750	45.850	44.555	1,411,268
2023-04-26	48.050	48.450	46.450	47.100	45.770	1,712,067
2023-04-25	50.700	51.400	47.850	48.200	46.839	2,732,661
2023-04-24	48.650	51.400	47.800	51.100	49.657	2,105,409
2023-04-21	50.100	50.900	47.850	48.350	46.985	2,430,726
2023-04-20	52.700	52.700	48.750	49.900	48.491	4,171,565
2023-04-19	50.800	52.800	50.800	52.700	51.212	2,828,683
2023-04-18	51.500	52.900	50.200	51.300	49.852	4,006,524
2023-04-17	50.900	54.200	50.400	51.500	50.046	5,515,619
2023-04-14	51.000	51.800	49.250	50.900	49.463	6,843,560
2023-04-13	49.600	53.000	49.200	51.700	50.240	15,714,430
2023-04-12	44.600	49.050	44.200	49.000	47.617	10,135,320
2023-04-11	45.950	47.350	44.350	44.600	43.341	7,216,636
2023-04-10	44.300	44.850	43.400	43.800	42.563	1,912,802
2023-04-07	45.700	46.350	44.150	44.150	42.903	2,495,269
2023-04-06	47.000	48.400	45.350	45.350	44.070	2,630,239
2023-03-31	46.550	46.900	45.850	46.350	45.041	2,630,819
2023-03-30	46.200	47.000	45.700	45.800	44.507	3,508,144
2023-03-29	44.900	47.800	44.850	45.300	44.021	7,699,029
2023-03-28	44.250	47.100	43.700	44.050	42.806	12,352,670
2023-03-27	43.150	45.700	42.700	44.550	43.292	7,259,302
2023-03-24	44.600	45.600	42.400	44.500	43.244	9,139,189
2023-03-23	41.200	43.700	41.100	43.700	42.466	9,721,517
2023-03-22	38.150	41.850	37.600	41.850	40.668	15,889,750
2023-03-21	35.000	38.250	34.900	38.250	37.170	11,371,490
2023-03-20	34.450	35.250	34.150	34.800	33.817	1,385,682
2023-03-17	33.850	34.500	32.900	34.150	33.186	2,177,441
2023-03-16	32.450	32.650	31.550	32.200	31.291	730,102
2023-03-15	33.300	33.400	32.500	32.750	31.825	391,735
2023-03-14	33.250	33.250	32.250	32.750	31.825	503,881
2023-03-13	33.400	33.400	32.000	33.250	32.311	1,089,959
2023-03-10	35.200	35.350	32.500	33.650	32.700	2,177,654
2023-03-09	35.800	36.300	35.050	35.400	34.401	2,229,799
2023-03-08	34.600	35.850	34.300	35.650	34.643	2,175,386
2023-03-07	35.000	35.150	34.500	34.500	33.526	951,839
2023-03-06	35.300	35.700	34.650	34.700	33.720	1,592,265
2023-03-03	35.850	35.950	34.500	34.650	33.672	2,687,847
2023-03-02	35.100	36.650	34.500	35.850	34.838	4,261,354
2023-03-01	33.650	35.600	33.400	35.100	34.109	3,631,328
2023-02-24	35.050	35.300	33.700	33.700	32.749	1,530,383
2023-02-23	35.300	35.550	34.700	34.800	33.817	2,162,156
2023-02-22	34.850	35.850	34.100	35.300	34.303	4,730,772
2023-02-21	34.550	35.550	33.600	35.250	34.255	6,387,483
2023-02-20	32.900	34.900	32.750	34.600	33.623	5,954,646
2023-02-17	31.700	32.600	31.500	32.600	31.680	2,259,704
2023-02-16	31.300	31.700	31.100	31.700	30.805	513,423

← NewerPage 15 of 21 · 1,226 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.