Tainet Communication System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	51.200	51.300	51.000	51.100	51.100	19,000
2023-05-19	50.900	51.200	50.900	51.000	51.000	12,000
2023-05-18	51.000	51.200	50.900	50.900	50.900	23,000
2023-05-17	51.000	51.000	50.700	50.900	50.900	29,000
2023-05-16	50.900	51.000	50.900	50.900	50.900	18,000
2023-05-15	50.600	50.900	50.600	50.800	50.800	9,000
2023-05-12	50.600	50.600	50.600	50.600	50.600	8,000
2023-05-11	50.000	50.600	50.000	50.600	50.600	12,000
2023-05-10	50.000	50.600	50.000	50.600	50.600	10,000
2023-05-09	50.900	50.900	50.500	50.500	50.500	2,000
2023-05-08	50.900	50.900	50.900	50.900	50.900	0
2023-05-05	50.900	50.900	50.900	50.900	50.900	0
2023-05-04	50.900	50.900	50.900	50.900	50.900	1,000
2023-05-03	50.900	50.900	50.500	50.500	50.500	5,000
2023-05-02	51.000	51.000	51.000	51.000	51.000	2,000
2023-04-28	51.400	51.400	51.000	51.000	51.000	85,000
2023-04-27	51.000	51.000	51.000	51.000	51.000	87,000
2023-04-26	51.000	51.000	51.000	51.000	51.000	91,000
2023-04-25	51.000	51.000	51.000	51.000	51.000	105,000
2023-04-24	51.000	51.000	51.000	51.000	51.000	85,000
2023-04-21	51.000	51.000	51.000	51.000	51.000	90,000
2023-04-20	51.300	51.500	51.000	51.000	51.000	81,000
2023-04-19	51.000	51.000	51.000	51.000	51.000	2,000
2023-04-18	51.000	51.000	51.000	51.000	51.000	7,000
2023-04-17	51.000	51.000	51.000	51.000	51.000	5,000
2023-04-14	51.200	51.400	51.000	51.000	51.000	31,000
2023-04-13	51.000	51.500	51.000	51.500	51.500	7,000
2023-04-12	51.100	51.100	50.000	50.900	50.900	17,000
2023-04-11	51.000	51.000	51.000	51.000	51.000	4,000
2023-04-10	51.400	51.400	51.400	51.400	51.400	1,000
2023-04-07	51.000	51.000	51.000	51.000	51.000	0
2023-04-06	51.000	51.400	51.000	51.000	51.000	6,000
2023-03-31	51.000	51.300	50.900	51.000	51.000	7,000
2023-03-30	51.000	51.000	51.000	51.000	51.000	2,000
2023-03-29	51.000	51.000	51.000	51.000	51.000	2,000
2023-03-28	51.500	51.500	50.700	51.500	51.500	3,000
2023-03-27	51.200	51.200	51.200	51.200	51.200	2,000
2023-03-24	51.200	51.200	51.200	51.200	51.200	0
2023-03-23	51.200	51.200	51.200	51.200	51.200	119,000
2023-03-22	51.200	51.200	51.200	51.200	51.200	0
2023-03-21	51.200	51.200	51.200	51.200	51.200	0
2023-03-20	51.200	51.200	51.200	51.200	51.200	2,000
2023-03-17	51.200	51.200	51.000	51.000	51.000	4,000
2023-03-16	51.000	51.000	51.000	51.000	51.000	2,000
2023-03-15	51.000	51.000	51.000	51.000	51.000	2,000
2023-03-14	51.000	51.000	51.000	51.000	51.000	1,000
2023-03-13	51.200	51.200	51.200	51.200	51.200	2,000
2023-03-10	51.000	51.000	50.900	50.900	50.900	4,000
2023-03-09	51.000	51.000	51.000	51.000	51.000	4,000
2023-03-08	51.000	51.000	51.000	51.000	51.000	0
2023-03-07	51.000	51.000	50.800	51.000	51.000	5,000
2023-03-06	51.000	51.000	49.500	50.800	50.800	16,000
2023-03-03	51.000	51.000	51.000	51.000	51.000	1,000
2023-03-02	51.000	51.000	51.000	51.000	51.000	0
2023-03-01	51.000	51.000	51.000	51.000	51.000	0
2023-02-24	51.000	51.000	51.000	51.000	51.000	0
2023-02-23	51.000	51.000	51.000	51.000	51.000	0
2023-02-22	51.000	51.000	51.000	51.000	51.000	0
2023-02-21	51.000	51.000	51.000	51.000	51.000	0
2023-02-20	51.000	51.000	51.000	51.000	51.000	1,000

← NewerPage 15 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.5000 TWD
2025-08-11	1.5000 TWD
2024-08-29	1.5000 TWD
2023-08-28	1.2000 TWD
2022-08-25	1.2315 TWD
2021-11-25	0.7360 TWD
2021-08-26	1.0000 TWD
2020-10-22	0.9110 TWD
2020-07-31	1.5207 TWD
2019-07-22	2.5475 TWD

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