Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.150	33.450	30.150	33.450	32.506	14,731,230
2022-08-15	29.000	31.200	29.000	30.450	29.590	6,113,584
2022-08-12	29.600	29.700	28.650	29.000	28.181	2,804,473
2022-08-11	31.000	32.450	29.600	29.600	28.764	11,196,300
2022-08-10	29.950	30.650	28.850	29.500	28.667	3,513,762
2022-08-09	30.450	31.150	30.000	30.600	29.736	3,601,611
2022-08-08	30.500	31.600	30.000	30.650	29.785	11,171,680
2022-08-05	28.450	31.250	28.450	31.250	30.368	6,518,306
2022-08-04	29.250	30.050	27.550	28.450	27.647	4,191,044
2022-08-03	30.700	31.650	29.150	30.050	29.202	7,028,460
2022-08-02	30.500	30.950	29.700	30.700	29.833	4,779,850
2022-08-01	31.700	32.250	30.600	31.100	30.222	5,709,540
2022-07-29	30.700	32.550	30.700	31.850	30.951	11,089,070
2022-07-28	29.900	32.800	29.750	31.150	30.271	29,849,699
2022-07-27	27.350	30.450	27.350	30.450	29.590	15,449,660
2022-07-26	27.350	27.850	26.700	27.700	26.918	1,914,142
2022-07-25	26.500	28.100	26.500	27.850	27.064	2,991,126
2022-07-22	28.050	28.550	27.000	27.000	26.238	3,736,825
2022-07-21	28.850	29.400	28.550	28.700	27.890	2,871,920
2022-07-20	28.650	29.100	27.850	28.950	28.133	3,344,723
2022-07-19	28.850	29.800	28.400	28.500	27.695	5,013,871
2022-07-18	28.900	30.800	28.700	29.300	28.473	13,604,360
2022-07-15	29.550	30.900	28.450	28.550	27.744	10,819,020
2022-07-14	28.000	30.900	26.900	30.750	29.882	14,648,680
2022-07-13	29.200	30.250	28.000	28.100	27.307	11,491,850
2022-07-12	29.450	30.500	27.800	28.300	27.501	20,965,770
2022-07-11	25.850	29.050	25.250	29.050	28.230	8,009,051
2022-07-08	26.950	27.750	25.650	26.450	25.703	12,261,470
2022-07-07	24.450	26.450	24.350	26.450	25.703	14,182,990
2022-07-06	23.150	24.600	22.700	24.050	23.371	5,052,951
2022-07-05	22.850	23.550	22.450	23.150	22.496	1,940,883
2022-07-04	22.000	23.300	21.600	22.400	21.768	2,392,507
2022-07-01	21.700	23.450	21.300	21.350	20.747	3,556,662
2022-06-30	24.100	24.300	22.150	22.250	20.747	1,316,639
2022-06-29	23.200	25.250	23.200	23.450	21.866	4,710,512
2022-06-28	21.100	23.150	20.900	23.150	21.586	2,878,471
2022-06-27	21.300	21.450	20.850	21.050	19.628	391,038
2022-06-24	21.400	21.600	20.700	20.800	19.395	591,274
2022-06-23	21.400	21.600	20.100	20.950	19.535	1,211,951
2022-06-22	23.500	23.600	21.300	21.350	19.908	2,989,348
2022-06-21	23.100	24.250	23.000	23.650	22.053	2,399,152
2022-06-20	24.500	25.650	22.650	22.900	21.353	5,482,117
2022-06-17	24.900	25.750	22.750	23.800	22.193	4,983,000
2022-06-16	27.100	28.500	24.200	24.950	23.265	18,278,311
2022-06-15	24.250	26.400	24.200	26.400	24.617	3,081,002
2022-06-14	24.700	24.800	23.000	24.000	22.379	5,975,356
2022-06-13	23.000	24.200	22.550	24.200	22.566	5,355,106
2022-06-10	20.900	22.000	20.600	22.000	20.514	2,437,996
2022-06-09	20.050	20.150	20.000	20.000	18.649	58,000
2022-06-08	20.100	20.100	19.850	20.000	18.649	18,000
2022-06-07	19.800	20.150	19.800	19.900	18.556	37,100
2022-06-06	19.600	19.700	19.600	19.700	18.369	26,000
2022-06-02	19.650	19.650	19.500	19.500	18.183	35,000
2022-06-01	19.750	19.750	19.600	19.650	18.323	15,183
2022-05-31	19.600	19.700	19.600	19.600	18.276	25,000
2022-05-30	19.400	19.550	19.350	19.400	18.090	26,000
2022-05-27	19.700	19.900	19.400	19.400	18.090	117,000
2022-05-26	19.750	19.800	19.650	19.650	18.323	21,936
2022-05-25	19.750	19.850	19.750	19.800	18.463	10,000
2022-05-24	19.600	19.800	19.550	19.700	18.369	14,000

← NewerPage 18 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.