Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	19.900	19.900	19.400	19.700	18.369	49,000
2022-05-20	19.400	19.400	19.300	19.300	17.996	28,000
2022-05-19	19.450	19.550	19.300	19.300	17.996	53,447
2022-05-18	19.550	19.550	19.200	19.300	17.996	87,000
2022-05-17	19.200	19.500	19.200	19.450	18.136	51,776
2022-05-16	19.450	19.500	19.150	19.150	17.857	56,000
2022-05-13	19.150	19.350	19.000	19.200	17.903	30,995
2022-05-12	19.300	19.350	19.000	19.000	17.717	88,043
2022-05-11	19.450	19.450	19.250	19.300	17.996	14,110
2022-05-10	19.200	19.500	19.100	19.250	17.950	54,244
2022-05-09	19.500	19.500	19.000	19.100	17.810	118,098
2022-05-06	19.700	20.550	19.700	19.850	18.509	25,000
2022-05-05	20.200	20.500	20.000	20.100	18.742	109,051
2022-05-04	20.300	20.700	19.950	20.200	18.836	20,996
2022-05-03	20.200	20.300	19.650	20.000	18.649	61,000
2022-04-29	20.300	21.000	20.000	20.400	19.022	225,633
2022-04-28	19.250	20.900	19.200	20.200	18.836	390,722
2022-04-27	18.900	19.200	18.600	19.050	17.763	69,000
2022-04-26	19.000	19.050	19.000	19.050	17.763	26,002
2022-04-25	19.000	19.200	18.950	19.050	17.763	30,000
2022-04-22	19.100	19.150	19.050	19.100	17.810	12,117
2022-04-21	19.250	19.250	18.850	19.100	17.810	67,843
2022-04-20	19.350	19.350	18.800	19.150	17.857	76,000
2022-04-19	19.300	19.450	19.000	19.200	17.903	131,000
2022-04-18	19.250	19.300	19.250	19.300	17.996	7,000
2022-04-15	19.500	19.650	19.250	19.500	18.183	32,000
2022-04-14	19.450	19.500	19.200	19.400	18.090	60,632
2022-04-13	19.350	19.550	19.350	19.550	18.230	54,206
2022-04-12	19.550	19.600	19.150	19.350	18.043	99,000
2022-04-11	19.700	19.950	19.550	19.650	18.323	24,005
2022-04-08	19.650	19.700	19.550	19.700	18.369	31,117
2022-04-07	19.650	19.650	19.400	19.600	18.276	43,300
2022-04-06	19.750	19.750	19.650	19.650	18.323	10,005
2022-04-01	19.650	19.800	19.650	19.800	18.463	9,002
2022-03-31	19.650	19.950	19.550	19.650	18.323	45,222
2022-03-30	19.600	19.750	19.600	19.650	18.323	11,831
2022-03-29	20.100	20.100	19.700	19.700	18.369	13,004
2022-03-28	19.950	19.950	19.550	19.700	18.369	25,766
2022-03-25	19.450	20.100	19.450	19.950	18.603	88,495
2022-03-24	19.300	19.600	19.100	19.450	18.136	44,985
2022-03-23	19.450	19.450	19.300	19.350	18.043	34,297
2022-03-22	19.100	19.400	19.100	19.300	17.996	61,000
2022-03-21	19.700	19.700	19.000	19.100	17.810	186,999
2022-03-18	19.600	19.600	19.400	19.500	18.183	21,400
2022-03-17	19.550	19.650	19.200	19.600	18.276	232,439
2022-03-16	19.350	19.350	19.200	19.350	18.043	64,050
2022-03-15	20.000	20.500	19.000	19.300	17.996	407,000
2022-03-14	20.000	20.300	19.800	20.300	18.929	48,959
2022-03-11	20.000	20.300	20.000	20.150	18.789	16,200
2022-03-10	20.150	20.550	20.100	20.250	18.882	35,000
2022-03-09	20.200	20.700	19.900	20.150	18.789	32,072
2022-03-08	20.000	20.400	19.550	19.800	18.463	103,249
2022-03-07	20.550	20.550	20.050	20.050	18.696	129,000
2022-03-04	20.500	20.750	20.200	20.700	19.302	126,758
2022-03-03	21.000	21.000	20.500	20.650	19.255	149,350
2022-03-02	21.000	21.000	20.800	20.900	19.488	18,000
2022-03-01	20.950	21.100	20.650	21.000	19.582	24,000
2022-02-25	20.650	21.150	20.550	21.000	19.582	99,806
2022-02-24	21.000	21.000	20.500	20.600	19.209	93,445
2022-02-23	20.850	21.100	20.500	21.000	19.582	126,500

← NewerPage 19 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.