Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.500	27.800	27.400	27.450	27.450	149,824
2026-01-16	27.950	28.100	27.550	27.600	27.600	107,188
2026-01-15	27.450	28.250	27.250	27.650	27.650	304,897
2026-01-14	26.200	27.800	26.200	27.100	27.100	213,110
2026-01-13	26.400	26.550	26.150	26.200	26.200	87,063
2026-01-12	26.700	26.900	26.400	26.450	26.450	86,080
2026-01-09	26.900	27.450	26.150	26.700	26.700	211,295
2026-01-08	25.850	25.850	25.650	25.700	25.700	56,000
2026-01-07	25.900	25.950	25.700	25.850	25.850	100,053
2026-01-06	25.700	25.850	25.700	25.700	25.700	60,043
2026-01-05	26.400	26.400	25.800	25.850	25.850	89,051
2026-01-02	26.400	26.500	26.000	26.100	26.100	58,076
2025-12-31	26.100	26.300	25.900	26.100	26.100	82,503
2025-12-30	26.200	26.250	25.900	26.050	26.050	53,000
2025-12-29	26.500	26.850	26.350	26.450	26.450	111,000
2025-12-26	26.700	27.350	26.500	26.500	26.500	301,000
2025-12-24	27.400	27.400	26.600	26.650	26.650	116,000
2025-12-23	27.350	27.350	27.050	27.150	27.150	118,000
2025-12-22	26.850	27.600	26.800	26.950	26.950	155,000
2025-12-19	27.700	28.150	26.750	26.750	26.750	359,050
2025-12-18	27.200	28.900	27.200	27.500	27.500	1,447,020
2025-12-17	24.800	26.950	24.750	26.950	26.950	424,156
2025-12-16	24.450	24.500	24.400	24.500	24.500	22,000
2025-12-15	24.350	24.750	24.350	24.700	24.700	17,000
2025-12-12	24.800	24.800	24.500	24.600	24.600	27,000
2025-12-11	24.650	24.800	24.550	24.800	24.800	26,000
2025-12-10	25.200	25.200	24.550	24.750	24.750	61,010
2025-12-09	24.100	24.800	24.000	24.800	24.800	114,000
2025-12-08	24.050	24.100	24.000	24.100	24.100	34,000
2025-12-05	24.100	24.150	24.050	24.100	24.100	68,000
2025-12-04	24.100	24.250	24.050	24.200	24.200	62,246
2025-12-03	24.250	24.300	24.250	24.250	24.250	40,001
2025-12-02	24.250	24.300	24.150	24.250	24.250	47,000
2025-12-01	24.500	24.550	24.250	24.300	24.300	77,360
2025-11-28	24.550	24.650	24.550	24.600	24.600	13,825
2025-11-27	24.400	24.550	24.400	24.500	24.500	16,000
2025-11-26	24.750	24.750	24.250	24.450	24.450	20,000
2025-11-25	23.850	24.400	23.850	24.250	24.250	91,000
2025-11-24	24.250	24.250	23.800	23.900	23.900	41,000
2025-11-21	24.400	24.400	24.000	24.000	24.000	25,006
2025-11-20	24.750	24.750	24.400	24.400	24.400	57,000
2025-11-19	24.250	24.250	24.100	24.100	24.100	41,003
2025-11-18	24.650	24.650	24.150	24.200	24.200	29,149
2025-11-17	25.000	25.200	24.850	24.850	24.850	30,145
2025-11-14	25.150	25.150	24.700	24.750	24.750	16,000
2025-11-13	24.650	25.000	24.600	24.750	24.750	30,003
2025-11-12	24.400	24.600	24.400	24.600	24.600	49,000
2025-11-11	24.450	24.450	24.250	24.250	24.250	47,000
2025-11-10	24.450	24.450	24.250	24.250	24.250	33,057
2025-11-07	24.550	24.550	24.400	24.450	24.450	20,300
2025-11-06	24.850	24.850	24.500	24.550	24.550	23,000
2025-11-05	24.800	24.800	24.550	24.550	24.550	49,000
2025-11-04	25.050	25.300	24.800	24.800	24.800	55,089
2025-11-03	25.400	25.400	25.150	25.200	25.200	27,003
2025-10-31	25.250	25.300	25.200	25.200	25.200	26,000
2025-10-30	25.300	25.850	25.250	25.400	25.400	41,000
2025-10-29	25.500	26.200	25.300	25.300	25.300	63,005
2025-10-28	25.200	25.400	25.200	25.300	25.300	20,000
2025-10-27	25.400	25.500	25.400	25.500	25.500	16,000
2025-10-23	25.500	25.500	25.350	25.400	25.400	26,000

← NewerPage 4 of 21 · 1,225 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.