Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.100	27.100	25.900	26.150	26.150	73,075
2025-05-02	27.300	27.350	27.100	27.200	27.200	24,056
2025-04-30	27.050	27.100	26.850	26.850	26.850	33,085
2025-04-29	26.750	27.050	26.550	27.050	27.050	126,000
2025-04-28	26.800	26.800	26.350	26.450	26.450	35,000
2025-04-25	25.750	26.750	25.600	26.450	26.450	118,106
2025-04-24	24.750	25.750	24.750	25.100	25.100	43,000
2025-04-23	24.550	25.400	24.550	25.100	25.100	45,026
2025-04-22	24.250	24.550	23.750	24.150	24.150	92,000
2025-04-21	26.000	26.000	24.250	24.350	24.350	176,000
2025-04-18	26.400	26.800	25.950	26.000	26.000	82,030
2025-04-17	26.050	26.650	26.050	26.300	26.300	58,000
2025-04-16	26.300	26.900	26.200	26.500	26.500	44,000
2025-04-15	25.950	27.400	25.800	26.600	26.600	112,100
2025-04-14	25.950	26.350	25.300	25.550	25.550	169,057
2025-04-11	24.000	24.850	22.600	24.800	24.800	95,000
2025-04-10	24.100	24.400	23.500	24.400	24.400	76,000
2025-04-09	23.850	24.250	21.900	22.200	22.200	407,150
2025-04-08	24.400	24.950	24.300	24.300	24.300	594,030
2025-04-07	26.950	26.950	26.950	26.950	26.950	24,153
2025-04-02	29.850	30.150	29.850	29.900	29.900	56,000
2025-04-01	29.300	30.300	29.300	29.850	29.850	42,120
2025-03-31	30.500	30.600	28.300	29.300	29.300	268,000
2025-03-28	32.100	32.350	31.050	31.200	31.200	116,082
2025-03-27	32.250	32.250	32.100	32.150	32.150	25,000
2025-03-26	32.600	32.600	32.250	32.250	32.250	32,449
2025-03-25	32.350	32.600	32.350	32.400	32.400	35,120
2025-03-24	32.200	32.650	32.100	32.300	32.300	86,000
2025-03-21	32.750	32.750	32.150	32.150	32.150	27,017
2025-03-20	31.850	32.850	31.850	32.300	32.300	60,144
2025-03-19	31.950	32.050	31.800	31.850	31.850	46,044
2025-03-18	31.800	32.000	31.800	31.850	31.850	22,001
2025-03-17	31.600	31.900	31.500	31.750	31.750	51,008
2025-03-14	31.200	31.750	31.000	31.450	31.450	100,576
2025-03-13	32.550	32.550	31.200	31.200	31.200	107,015
2025-03-12	31.050	31.800	31.050	31.600	31.600	44,000
2025-03-11	32.000	32.000	30.300	31.350	31.350	184,000
2025-03-10	32.400	32.550	32.100	32.150	32.150	92,015
2025-03-07	32.600	33.050	32.300	32.400	32.400	138,250
2025-03-06	34.250	34.450	32.600	32.600	32.600	367,058
2025-03-05	34.000	34.650	33.500	34.150	34.150	253,040
2025-03-04	33.450	33.550	33.000	33.500	33.500	104,005
2025-03-03	33.400	34.300	33.300	33.450	33.450	80,000
2025-02-27	34.300	34.500	34.000	34.000	34.000	135,504
2025-02-26	33.950	34.350	33.900	34.150	34.150	151,110
2025-02-25	34.300	34.800	34.000	34.150	34.150	110,041
2025-02-24	34.300	34.650	34.300	34.500	34.500	79,194
2025-02-21	34.850	34.900	34.300	34.450	34.450	134,000
2025-02-20	34.550	34.800	34.200	34.550	34.550	123,110
2025-02-19	33.300	34.750	33.300	34.550	34.550	382,002
2025-02-18	33.200	33.650	33.000	33.300	33.300	59,041
2025-02-17	33.500	33.700	33.250	33.300	33.300	52,000
2025-02-14	33.400	33.750	33.100	33.200	33.200	94,000
2025-02-13	33.650	33.650	33.250	33.400	33.400	82,000
2025-02-12	33.850	33.850	33.150	33.350	33.350	81,000
2025-02-11	32.750	33.650	32.750	33.350	33.350	140,000
2025-02-10	33.000	33.000	32.600	32.850	32.850	27,260
2025-02-07	32.900	33.200	32.600	33.100	33.100	141,206
2025-02-06	32.600	32.800	32.250	32.800	32.800	71,194
2025-02-05	32.350	32.550	32.200	32.250	32.250	60,000

← NewerPage 7 of 21 · 1,223 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.