Taitien Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	41.850	42.150	41.000	41.100	41.100	862,000
2023-05-18	41.350	42.050	40.750	41.400	41.400	978,000
2023-05-17	39.850	41.100	39.850	41.050	41.050	662,000
2023-05-16	39.800	40.300	39.800	40.000	40.000	245,000
2023-05-15	40.250	40.250	39.000	39.650	39.650	314,000
2023-05-12	39.000	40.300	39.000	40.000	40.000	397,000
2023-05-11	40.950	40.950	39.300	39.350	39.350	1,108,000
2023-05-10	40.800	41.050	40.500	40.950	40.950	350,000
2023-05-09	42.800	42.850	40.600	40.600	40.600	1,178,000
2023-05-08	43.500	43.500	42.750	43.000	43.000	298,000
2023-05-05	42.950	43.350	42.850	43.250	43.250	342,000
2023-05-04	43.450	43.600	42.500	42.600	42.600	471,000
2023-05-03	43.900	43.900	43.000	43.100	43.100	408,000
2023-05-02	43.550	44.000	43.150	43.900	43.900	373,000
2023-04-28	43.350	43.650	43.100	43.550	43.550	655,000
2023-04-27	42.600	43.150	42.050	42.900	42.900	595,000
2023-04-26	41.550	43.350	41.550	42.950	42.950	721,000
2023-04-25	44.900	45.100	42.750	43.050	43.050	1,614,000
2023-04-24	44.400	45.600	44.300	44.900	44.900	462,000
2023-04-21	45.900	46.200	44.400	44.800	44.800	1,202,000
2023-04-20	47.450	47.800	45.500	45.800	45.800	1,988,000
2023-04-19	48.300	48.850	47.150	47.550	47.550	1,775,000
2023-04-18	47.500	49.400	47.500	48.250	48.250	3,167,000
2023-04-17	46.650	47.600	46.650	47.150	47.150	940,000
2023-04-14	47.400	47.550	46.300	46.500	46.500	1,584,000
2023-04-13	48.100	48.200	47.350	47.500	47.500	906,000
2023-04-12	47.700	48.500	47.000	48.150	48.150	1,509,000
2023-04-11	47.500	47.800	47.050	47.250	47.250	1,024,000
2023-04-10	47.300	47.800	46.850	47.300	47.300	1,254,000
2023-04-07	47.650	47.900	46.900	47.300	47.300	1,485,000
2023-04-06	44.150	47.600	44.150	47.600	47.600	2,839,000
2023-03-31	46.200	48.200	46.000	47.550	47.550	3,034,000
2023-03-30	45.600	46.700	45.250	46.050	46.050	3,337,000
2023-03-29	48.500	49.000	44.700	44.850	44.850	9,472,000
2023-03-28	51.000	52.300	48.800	49.650	49.650	6,791,000
2023-03-27	50.600	51.500	49.500	50.600	50.600	3,969,000
2023-03-24	50.700	50.800	49.000	50.500	50.500	5,235,000
2023-03-23	50.300	51.300	49.700	50.800	50.800	7,911,000
2023-03-22	48.800	49.900	48.300	49.900	49.900	7,123,000
2023-03-21	47.500	49.350	47.100	48.750	48.750	9,573,000
2023-03-20	45.400	47.300	44.900	47.050	47.050	2,941,000
2023-03-17	44.000	45.850	44.000	45.700	45.700	2,200,000
2023-03-16	44.100	44.900	43.000	43.450	43.450	2,581,000
2023-03-15	45.800	46.150	45.000	45.000	45.000	1,359,000
2023-03-14	44.900	46.750	44.500	45.150	45.150	2,383,000
2023-03-13	46.100	46.100	43.000	45.050	45.050	3,651,000
2023-03-10	46.850	47.400	45.250	45.550	45.550	3,707,000
2023-03-09	50.400	50.700	47.400	47.600	47.600	5,435,000
2023-03-08	50.000	50.400	49.150	50.400	50.400	3,508,000
2023-03-07	49.300	50.500	49.100	49.500	49.500	4,614,000
2023-03-06	52.700	53.900	49.600	49.700	49.700	18,782,000
2023-03-03	46.650	51.100	46.300	51.100	51.100	7,727,000
2023-03-02	47.000	47.600	45.500	46.500	46.500	4,781,000
2023-03-01	47.950	48.800	46.250	47.300	47.300	10,447,000
2023-02-24	43.950	48.050	43.800	48.050	48.050	14,037,000
2023-02-23	40.600	44.450	40.600	43.700	43.700	5,259,000
2023-02-22	40.200	40.500	39.450	40.500	40.500	1,271,000
2023-02-21	40.600	41.650	40.300	40.550	40.550	1,932,000
2023-02-20	40.800	40.900	40.300	40.500	40.500	985,000
2023-02-17	40.400	41.000	40.100	40.600	40.600	1,288,000

← NewerPage 15 of 21 · 1,222 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.