Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31.550	32.000	30.100	30.150	29.299	1,641,275
2022-11-09	32.350	32.350	31.500	31.500	30.611	1,117,855
2022-11-08	32.900	33.000	31.500	31.750	30.854	3,192,709
2022-11-07	32.800	33.100	32.000	32.350	31.437	2,238,309
2022-11-04	31.350	32.900	31.350	32.600	31.680	2,325,269
2022-11-03	30.900	31.700	30.600	31.350	30.465	812,151
2022-11-02	31.200	32.050	30.800	31.400	30.513	1,412,246
2022-11-01	30.050	31.350	30.050	31.050	30.173	1,779,097
2022-10-31	30.200	31.150	29.900	29.950	29.104	2,052,110
2022-10-28	32.700	32.850	29.800	29.800	28.959	1,870,241
2022-10-27	31.800	33.150	31.800	32.900	31.971	1,248,109
2022-10-26	31.800	32.000	30.400	31.550	30.659	1,495,895
2022-10-25	32.350	32.700	31.200	31.800	30.902	1,273,691
2022-10-24	33.300	33.800	32.200	32.250	31.339	1,347,446
2022-10-21	33.800	34.300	32.100	32.200	31.291	1,884,402
2022-10-20	34.450	34.850	33.000	34.150	33.186	2,157,590
2022-10-19	35.650	36.600	35.150	35.250	34.255	1,770,366
2022-10-18	37.100	37.750	35.500	35.650	34.643	2,152,877
2022-10-17	35.600	36.600	34.350	36.600	35.567	2,301,111
2022-10-14	37.200	38.300	37.050	37.050	36.004	2,353,973
2022-10-13	39.800	39.800	35.850	35.850	34.838	4,273,976
2022-10-12	38.500	40.000	37.800	39.800	38.676	2,431,224
2022-10-11	39.800	40.000	38.000	38.350	37.267	1,939,645
2022-10-07	40.250	41.400	39.700	40.550	39.405	1,744,340
2022-10-06	41.650	42.100	40.500	40.850	39.697	2,213,304
2022-10-05	41.600	42.600	40.400	41.150	39.988	4,578,040
2022-10-04	40.500	41.650	40.150	40.950	39.794	4,249,854
2022-10-03	39.750	41.000	38.900	39.700	38.579	4,933,920
2022-09-30	37.000	40.200	36.800	39.950	38.822	5,923,017
2022-09-29	36.600	38.350	36.500	37.750	36.684	3,875,774
2022-09-28	38.200	38.400	35.050	35.200	34.206	4,208,116
2022-09-27	40.150	40.250	36.550	38.000	36.927	6,606,059
2022-09-26	39.500	40.300	38.700	39.450	38.336	4,568,875
2022-09-23	42.500	42.800	39.500	39.800	38.676	5,557,466
2022-09-22	42.300	43.350	41.450	42.950	41.737	5,069,462
2022-09-21	41.500	42.800	41.200	41.750	40.571	5,756,188
2022-09-20	40.050	42.400	40.050	41.500	40.328	9,418,350
2022-09-19	38.150	39.850	38.000	39.850	38.725	3,281,283
2022-09-16	39.800	40.400	38.550	38.750	37.656	4,658,665
2022-09-15	40.300	43.900	40.250	40.250	39.114	13,209,980
2022-09-14	37.600	41.000	37.550	40.250	39.114	6,782,220
2022-09-13	39.950	41.500	39.150	39.500	38.385	12,519,980
2022-09-12	37.900	39.700	37.150	39.550	38.433	11,807,460
2022-09-08	35.400	37.250	34.850	36.650	35.615	6,002,377
2022-09-07	35.150	35.450	34.300	34.350	33.380	2,426,511
2022-09-06	35.900	36.550	34.500	35.550	34.546	3,031,754
2022-09-05	36.550	37.600	35.550	35.900	34.886	3,191,234
2022-09-02	36.950	37.650	36.100	36.850	35.810	2,817,455
2022-09-01	38.350	38.850	36.700	36.850	35.810	5,663,891
2022-08-31	37.700	38.700	37.300	38.450	37.364	4,722,766
2022-08-30	37.200	38.450	36.650	37.700	36.636	7,681,467
2022-08-29	36.100	40.300	35.550	37.200	36.150	16,905,859
2022-08-26	37.500	38.200	35.700	37.400	36.344	20,473,730
2022-08-25	33.500	36.850	33.000	36.850	35.810	11,543,910
2022-08-24	32.600	33.600	32.350	33.500	32.554	4,034,871
2022-08-23	32.300	33.550	31.600	32.800	31.874	4,380,585
2022-08-22	32.800	33.650	32.300	32.450	31.534	3,389,934
2022-08-19	33.250	33.650	32.650	33.550	32.603	5,373,036
2022-08-18	31.800	34.500	31.500	33.250	32.311	17,567,551
2022-08-17	33.500	33.900	31.100	31.950	31.048	16,396,779

← NewerPage 17 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.