Taitien Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	31.600	31.800	31.500	31.500	31.500	107,000
2024-05-10	31.900	32.000	31.600	31.600	31.600	84,000
2024-05-09	31.100	31.800	31.100	31.550	31.550	99,000
2024-05-08	31.000	31.100	30.800	31.100	31.100	41,000
2024-05-07	31.400	31.800	31.000	31.000	31.000	75,000
2024-05-06	31.450	32.250	31.400	31.400	31.400	118,000
2024-05-03	31.300	31.550	31.200	31.400	31.400	90,000
2024-05-02	30.900	31.250	30.800	31.250	31.250	49,000
2024-04-30	31.150	31.250	31.000	31.150	31.150	70,000
2024-04-29	31.150	31.350	30.950	31.150	31.150	63,000
2024-04-26	31.050	31.200	31.000	31.200	31.200	44,000
2024-04-25	31.100	31.450	31.000	31.000	31.000	54,000
2024-04-24	30.800	31.200	30.700	31.200	31.200	64,000
2024-04-23	30.250	30.550	30.100	30.350	30.350	71,000
2024-04-22	30.450	30.550	30.050	30.050	30.050	107,000
2024-04-19	31.500	31.500	30.000	30.300	30.300	263,000
2024-04-18	31.350	31.700	31.250	31.500	31.500	105,000
2024-04-17	31.350	31.800	31.350	31.400	31.400	92,000
2024-04-16	32.400	32.400	31.000	31.200	31.200	307,000
2024-04-15	33.050	33.050	32.450	32.450	32.450	221,000
2024-04-12	33.200	33.300	33.050	33.050	33.050	119,000
2024-04-11	33.700	33.700	33.000	33.100	33.100	179,000
2024-04-10	33.600	34.000	33.450	33.450	33.450	157,000
2024-04-09	33.400	33.500	33.050	33.450	33.450	248,000
2024-04-08	33.450	33.550	33.200	33.400	33.400	115,000
2024-04-03	34.050	34.100	33.500	33.550	33.550	147,000
2024-04-02	34.500	34.550	33.850	33.950	33.950	199,000
2024-04-01	33.600	34.700	33.600	34.500	34.500	144,000
2024-03-29	33.650	33.900	33.600	33.750	33.750	56,000
2024-03-28	33.750	33.950	33.650	33.850	33.850	100,000
2024-03-27	34.000	34.200	33.500	33.850	33.850	388,000
2024-03-26	34.150	34.150	34.150	34.150	34.150	367,966
2024-03-25	34.150	34.150	34.150	34.150	34.150	110,637
2024-03-22	34.700	34.700	34.100	34.150	34.150	208,000
2024-03-21	34.800	35.150	34.400	34.700	34.700	209,000
2024-03-20	34.900	35.200	34.400	34.800	34.800	193,000
2024-03-19	34.150	34.800	34.150	34.700	34.700	127,000
2024-03-18	34.800	34.800	34.800	34.800	34.800	269,698
2024-03-15	34.800	35.150	34.550	34.800	34.800	235,000
2024-03-14	35.200	35.500	34.800	35.200	35.200	343,000
2024-03-13	36.400	36.400	35.000	35.450	35.450	474,000
2024-03-12	35.800	35.950	35.450	35.900	35.900	192,000
2024-03-11	35.950	36.050	35.500	35.500	35.500	255,000
2024-03-08	37.300	37.300	35.700	35.750	35.750	768,000
2024-03-07	38.150	38.350	36.900	37.000	37.000	947,000
2024-03-06	37.400	38.300	37.300	37.750	37.750	1,314,000
2024-03-05	37.400	37.400	36.600	37.200	37.200	551,000
2024-03-04	36.650	37.450	36.600	37.000	37.000	1,052,000
2024-03-01	36.300	36.750	36.050	36.050	36.050	550,000
2024-02-29	36.100	36.400	35.750	36.000	36.000	337,000
2024-02-27	36.350	37.500	35.750	36.100	36.100	1,027,000
2024-02-26	36.450	36.450	35.750	36.000	36.000	878,000
2024-02-23	37.650	37.650	36.000	36.450	36.450	1,615,000
2024-02-22	38.500	39.750	36.800	36.900	36.900	6,990,000
2024-02-21	32.950	36.150	32.950	36.150	36.150	1,829,000
2024-02-20	32.750	33.350	32.700	32.900	32.900	219,000
2024-02-19	32.600	32.700	32.500	32.700	32.700	162,000
2024-02-16	32.200	32.600	32.000	32.300	32.300	214,000
2024-02-15	32.050	32.050	31.750	31.750	31.750	40,000
2024-02-05	32.000	32.050	31.600	31.600	31.600	89,000

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1500 TWD
2026-06-16	0.1500 TWD
2025-08-26	0.3000 TWD
2024-08-27	1.0000 TWD
2023-08-25	3.5000 TWD
2022-08-26	2.1000 TWD
2021-09-14	0.1200 TWD
2019-09-26	0.9000 TWD
2019-07-11	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.