Tailyn Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.200	32.300	31.200	32.050	32.050	92,149
2025-01-22	32.750	32.750	32.300	32.700	32.700	90,000
2025-01-21	32.300	32.850	32.300	32.500	32.500	60,000
2025-01-20	32.700	32.700	32.000	32.250	32.250	51,000
2025-01-17	32.600	32.650	32.100	32.150	32.150	56,000
2025-01-16	32.100	32.800	32.100	32.500	32.500	79,000
2025-01-15	32.400	32.400	31.900	32.000	32.000	65,000
2025-01-14	31.750	32.250	31.750	32.250	32.250	68,000
2025-01-13	33.000	33.000	31.200	31.700	31.700	313,000
2025-01-10	33.250	33.650	33.100	33.200	33.200	91,000
2025-01-09	34.000	34.300	33.100	33.100	33.100	388,000
2025-01-08	33.800	33.800	33.000	33.050	33.050	143,000
2025-01-07	33.000	34.300	33.000	33.900	33.900	282,000
2025-01-06	33.250	33.250	32.700	33.000	33.000	111,000
2025-01-03	33.000	33.300	32.600	32.700	32.700	127,000
2025-01-02	33.150	33.400	32.850	32.850	32.850	127,000
2024-12-31	32.750	33.000	32.750	32.800	32.800	72,000
2024-12-30	33.200	33.300	32.800	32.850	32.850	97,000
2024-12-27	33.450	33.500	32.900	33.100	33.100	104,000
2024-12-26	33.500	33.600	32.800	33.050	33.050	207,000
2024-12-25	34.050	34.050	32.650	33.200	33.200	590,000
2024-12-24	35.250	35.550	33.600	33.600	33.600	575,000
2024-12-23	35.700	36.800	35.000	35.250	35.250	2,042,000
2024-12-20	32.850	35.500	32.550	35.400	35.400	1,131,000
2024-12-19	32.500	33.400	32.500	32.850	32.850	75,000
2024-12-18	32.400	33.300	32.050	33.100	33.100	134,000
2024-12-17	32.300	32.800	32.300	32.550	32.550	151,000
2024-12-16	33.250	33.400	32.100	32.300	32.300	190,000
2024-12-13	33.850	33.950	33.000	33.300	33.300	253,000
2024-12-12	34.650	34.950	33.800	33.850	33.850	186,000
2024-12-11	34.500	34.600	34.100	34.600	34.600	183,000
2024-12-10	35.000	35.000	34.150	34.500	34.500	353,000
2024-12-09	35.000	35.450	34.350	35.000	35.000	441,000
2024-12-06	36.100	36.200	35.100	35.100	35.100	489,000
2024-12-05	37.900	37.900	35.900	35.950	35.950	1,449,000
2024-12-04	39.000	39.000	37.500	37.500	37.500	1,374,000
2024-12-03	39.150	39.950	38.750	39.150	39.150	3,750,000
2024-12-02	38.350	39.500	37.400	39.150	39.150	3,007,000
2024-11-29	39.050	40.200	37.100	38.750	38.750	12,961,000
2024-11-28	35.850	38.350	35.000	38.100	38.100	2,249,000
2024-11-27	35.800	35.900	35.200	35.600	35.600	641,000
2024-11-26	35.500	36.050	35.000	35.700	35.700	1,011,000
2024-11-25	34.200	36.200	33.550	35.500	35.500	2,265,000
2024-11-22	31.950	34.200	31.600	33.500	33.500	475,000
2024-11-21	31.550	31.550	31.500	31.500	31.500	12,000
2024-11-20	31.500	31.650	31.400	31.600	31.600	11,000
2024-11-19	31.300	31.900	31.300	31.450	31.450	33,000
2024-11-18	31.700	31.850	31.450	31.500	31.500	71,000
2024-11-15	31.650	32.450	31.650	31.900	31.900	138,000
2024-11-14	32.150	32.200	31.550	31.750	31.750	40,000
2024-11-13	31.100	31.900	31.050	31.650	31.650	54,000
2024-11-12	31.700	31.700	30.900	31.050	31.050	105,000
2024-11-11	31.350	31.350	31.100	31.150	31.150	82,000
2024-11-08	31.800	31.900	31.600	31.600	31.600	59,000
2024-11-07	31.650	31.950	31.650	31.900	31.900	29,000
2024-11-06	31.650	31.650	31.550	31.550	31.550	28,000
2024-11-05	31.800	32.000	31.650	31.650	31.650	44,000
2024-11-04	31.600	31.800	31.550	31.650	31.650	37,000
2024-11-01	31.600	32.100	31.600	31.800	31.800	53,000
2024-10-31	31.950	31.950	31.950	31.950	31.950	0

← NewerPage 8 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.