Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	20.750	21.000	20.450	21.000	19.582	69,000
2022-02-21	21.100	21.400	20.700	20.950	19.535	121,005
2022-02-18	21.150	21.200	21.100	21.100	19.675	54,987
2022-02-17	21.200	21.350	20.800	21.150	19.722	442,089
2022-02-16	21.150	21.350	21.100	21.150	19.722	53,000
2022-02-15	21.000	21.150	21.000	21.100	19.675	71,106
2022-02-14	20.850	21.000	20.800	20.950	19.535	30,030
2022-02-11	20.900	21.200	20.800	21.050	19.628	123,020
2022-02-10	20.900	20.900	20.750	20.750	19.349	55,353
2022-02-09	20.850	21.000	20.800	20.950	19.535	49,451
2022-02-08	20.800	20.900	20.700	20.800	19.395	34,225
2022-02-07	20.850	20.850	20.400	20.750	19.349	86,000
2022-01-26	20.800	21.050	20.700	20.850	19.442	141,047
2022-01-25	20.800	20.800	20.650	20.800	19.395	15,001
2022-01-24	20.800	20.950	20.000	20.950	19.535	70,000
2022-01-21	20.800	21.050	20.800	21.050	19.628	64,000
2022-01-20	21.000	21.100	20.950	21.000	19.582	25,349
2022-01-19	20.950	21.200	20.950	21.000	19.582	77,148
2022-01-18	21.200	21.450	21.000	21.350	19.908	188,501
2022-01-17	21.150	21.350	21.100	21.300	19.861	97,936
2022-01-14	20.950	21.100	20.800	21.100	19.675	77,535
2022-01-13	20.850	21.250	20.800	21.000	19.582	81,297
2022-01-12	21.200	21.200	20.500	20.700	19.302	120,000
2022-01-11	21.300	21.300	20.800	21.000	19.582	129,052
2022-01-10	21.400	21.400	20.800	21.050	19.628	115,171
2022-01-07	21.450	21.500	20.800	21.450	20.001	96,000
2022-01-06	20.850	21.700	20.500	21.450	20.001	253,153
2022-01-05	21.150	21.400	20.850	20.850	19.442	148,226
2022-01-04	21.400	21.400	21.050	21.100	19.675	36,420
2022-01-03	21.750	22.200	20.800	21.350	19.908	388,002
2021-12-30	21.700	22.250	21.550	21.750	20.281	489,465
2021-12-29	21.600	22.000	21.350	21.550	20.095	143,055
2021-12-28	22.500	22.750	21.500	21.600	20.141	496,973
2021-12-27	21.000	22.500	20.600	22.300	20.794	829,057
2021-12-24	20.750	21.100	20.650	20.900	19.488	264,156
2021-12-23	21.600	21.850	20.500	20.500	19.115	536,456
2021-12-22	21.500	21.550	21.400	21.550	20.095	56,484
2021-12-21	21.000	21.450	21.000	21.400	19.955	47,499
2021-12-20	21.200	21.400	21.000	21.200	19.768	53,000
2021-12-17	21.500	21.500	21.050	21.200	19.768	94,326
2021-12-16	21.800	21.800	21.000	21.500	20.048	308,054
2021-12-15	21.800	21.900	21.600	21.600	20.141	94,770
2021-12-14	22.000	22.000	21.300	21.900	20.421	146,248
2021-12-13	21.150	22.000	20.800	21.950	20.467	423,492
2021-12-10	22.100	22.100	21.000	21.150	19.722	198,005
2021-12-09	22.250	22.750	21.400	22.000	20.514	539,079
2021-12-08	21.600	22.350	21.350	22.000	20.514	831,483
2021-12-07	21.000	21.700	20.750	21.500	20.048	442,019
2021-12-06	20.450	21.050	20.200	21.000	19.582	217,142
2021-12-03	20.350	20.700	20.350	20.450	19.069	95,184
2021-12-02	20.650	20.650	20.000	20.550	19.162	163,679
2021-12-01	20.700	20.750	20.000	20.650	19.255	165,070
2021-11-30	20.050	20.800	20.000	20.500	19.115	193,275
2021-11-29	20.050	20.100	19.650	20.000	18.649	122,158
2021-11-26	20.350	20.400	20.000	20.350	18.976	215,342
2021-11-25	20.350	20.500	20.300	20.350	18.976	82,197
2021-11-24	20.450	20.550	20.050	20.400	19.022	224,455
2021-11-23	21.100	21.200	20.400	20.450	19.069	307,086
2021-11-22	20.900	21.200	20.500	21.100	19.675	319,649
2021-11-19	21.000	21.050	20.800	20.900	19.488	85,579

← NewerPage 20 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.