Tainergy Tech Co., Ltd. (4934.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | 634,567 |
| 17 June 2024 | 21.90 | 22.40 | 21.90 | 22.25 | 22.25 | 570,440 |
| 14 June 2024 | 22.00 | 22.10 | 21.90 | 21.95 | 21.95 | 493,078 |
| 13 June 2024 | 22.40 | 22.40 | 21.85 | 21.95 | 21.95 | 743,267 |
| 12 June 2024 | 22.30 | 22.50 | 21.90 | 22.40 | 22.40 | 823,685 |
| 11 June 2024 | 22.65 | 22.90 | 22.05 | 22.20 | 22.20 | 965,330 |
| 07 June 2024 | 22.30 | 22.70 | 21.95 | 22.65 | 22.65 | 1,085,430 |
| 06 June 2024 | 22.45 | 22.45 | 21.90 | 22.00 | 22.00 | 806,195 |
| 05 June 2024 | 22.45 | 22.60 | 22.25 | 22.25 | 22.25 | 581,000 |
| 04 June 2024 | 22.50 | 22.60 | 22.20 | 22.45 | 22.45 | 666,446 |
| 03 June 2024 | 22.25 | 22.80 | 22.25 | 22.55 | 22.55 | 743,500 |
| 31 May 2024 | 22.35 | 22.80 | 22.25 | 22.25 | 22.25 | 534,120 |
| 30 May 2024 | 22.55 | 22.70 | 22.20 | 22.20 | 22.20 | 558,122 |
| 29 May 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 726,448 |
| 28 May 2024 | 22.65 | 22.95 | 22.40 | 22.90 | 22.90 | 1,006,359 |
| 27 May 2024 | 22.00 | 23.00 | 21.90 | 22.65 | 22.65 | 1,135,222 |
| 24 May 2024 | 21.95 | 22.20 | 21.85 | 22.05 | 22.05 | 850,215 |
| 23 May 2024 | 22.65 | 22.75 | 22.10 | 22.15 | 22.15 | 854,800 |
| 22 May 2024 | 22.55 | 22.90 | 22.50 | 22.70 | 22.70 | 688,175 |
| 21 May 2024 | 22.65 | 22.85 | 22.50 | 22.55 | 22.55 | 474,828 |
| 20 May 2024 | 23.05 | 23.50 | 22.55 | 22.70 | 22.70 | 883,591 |
| 17 May 2024 | 22.45 | 23.65 | 22.45 | 22.95 | 22.95 | 1,715,803 |
| 16 May 2024 | 22.35 | 22.40 | 22.20 | 22.30 | 22.30 | 842,984 |
| 15 May 2024 | 22.20 | 22.55 | 22.20 | 22.25 | 22.25 | 743,513 |
| 14 May 2024 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | 588,561 |
| 13 May 2024 | 22.65 | 22.70 | 22.20 | 22.25 | 22.25 | 636,126 |
| 10 May 2024 | 22.30 | 23.00 | 22.30 | 22.65 | 22.65 | 761,108 |
| 09 May 2024 | 22.35 | 22.95 | 22.20 | 22.20 | 22.20 | 457,500 |
| 08 May 2024 | 22.20 | 22.40 | 22.15 | 22.20 | 22.20 | 387,600 |
| 07 May 2024 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 370,311 |
| 06 May 2024 | 22.45 | 22.70 | 22.30 | 22.35 | 22.35 | 371,105 |
| 03 May 2024 | 22.95 | 22.95 | 22.40 | 22.45 | 22.45 | 397,693 |
| 02 May 2024 | 22.70 | 23.00 | 22.25 | 22.65 | 22.65 | 403,020 |
| 30 Apr 2024 | 22.00 | 22.90 | 22.00 | 22.65 | 22.65 | 309,602 |
| 29 Apr 2024 | 23.00 | 23.10 | 22.85 | 22.90 | 22.90 | 344,435 |
| 26 Apr 2024 | 22.95 | 23.00 | 22.75 | 22.90 | 22.90 | 353,800 |
| 25 Apr 2024 | 23.30 | 23.30 | 22.90 | 22.95 | 22.95 | 377,272 |
| 24 Apr 2024 | 23.60 | 23.80 | 23.25 | 23.25 | 23.25 | 377,760 |
| 23 Apr 2024 | 23.00 | 23.45 | 22.90 | 23.20 | 23.20 | 287,300 |
| 22 Apr 2024 | 23.70 | 23.70 | 22.70 | 22.85 | 22.85 | 533,011 |
| 19 Apr 2024 | 23.30 | 23.70 | 22.50 | 23.50 | 23.50 | 721,002 |
| 18 Apr 2024 | 24.35 | 24.35 | 23.50 | 23.70 | 23.70 | 890,996 |
| 17 Apr 2024 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | 829,660 |
| 16 Apr 2024 | 23.90 | 23.90 | 21.70 | 22.50 | 22.50 | 2,072,550 |
| 15 Apr 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 1,216,017 |
| 12 Apr 2024 | 24.25 | 24.35 | 24.05 | 24.20 | 24.20 | 707,824 |
| 11 Apr 2024 | 24.30 | 24.85 | 24.20 | 24.20 | 24.20 | 1,000,700 |
| 10 Apr 2024 | 24.30 | 25.25 | 24.25 | 24.65 | 24.65 | 1,608,954 |
| 09 Apr 2024 | 24.40 | 24.60 | 24.15 | 24.45 | 24.45 | 858,239 |
| 08 Apr 2024 | 24.15 | 24.40 | 24.10 | 24.30 | 24.30 | 868,224 |
| 03 Apr 2024 | 24.35 | 24.70 | 24.25 | 24.30 | 24.30 | 663,072 |
| 02 Apr 2024 | 25.10 | 25.10 | 24.45 | 24.60 | 24.60 | 1,006,253 |
| 01 Apr 2024 | 25.50 | 25.50 | 24.90 | 24.90 | 24.90 | 858,027 |
| 29 Mar 2024 | 26.00 | 26.05 | 25.45 | 25.55 | 25.55 | 507,000 |
| 28 Mar 2024 | 25.60 | 26.10 | 25.50 | 25.65 | 25.65 | 1,040,297 |
| 27 Mar 2024 | 25.50 | 25.55 | 25.20 | 25.40 | 25.40 | 352,409 |
| 26 Mar 2024 | 25.75 | 26.10 | 25.40 | 25.40 | 25.40 | 949,609 |
| 25 Mar 2024 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | 731,894 |
| 22 Mar 2024 | 25.50 | 26.05 | 25.15 | 25.70 | 25.70 | 1,375,884 |
| 21 Mar 2024 | 24.25 | 26.20 | 24.25 | 25.55 | 25.55 | 2,768,769 |
| 20 Mar 2024 | 24.45 | 24.50 | 24.15 | 24.20 | 24.20 | 781,658 |
| 19 Mar 2024 | 24.65 | 24.75 | 24.35 | 24.35 | 24.35 | 686,500 |
| 18 Mar 2024 | 25.15 | 25.15 | 24.60 | 24.65 | 24.65 | 616,340 |
| 15 Mar 2024 | 25.15 | 25.50 | 24.90 | 24.95 | 24.95 | 665,061 |
| 14 Mar 2024 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 769,035 |
| 13 Mar 2024 | 26.20 | 26.30 | 25.35 | 25.35 | 25.35 | 1,311,249 |
| 12 Mar 2024 | 26.45 | 26.65 | 26.10 | 26.35 | 26.35 | 1,268,732 |
| 11 Mar 2024 | 25.20 | 26.45 | 25.20 | 26.25 | 26.25 | 1,904,511 |
| 08 Mar 2024 | 25.95 | 26.10 | 25.20 | 25.20 | 25.20 | 1,385,395 |
| 07 Mar 2024 | 25.80 | 26.60 | 25.15 | 25.95 | 25.95 | 1,921,809 |
| 06 Mar 2024 | 25.80 | 26.20 | 25.75 | 25.90 | 25.90 | 619,300 |
| 05 Mar 2024 | 25.80 | 26.20 | 25.70 | 25.70 | 25.70 | 610,341 |
| 04 Mar 2024 | 25.85 | 26.50 | 25.75 | 25.80 | 25.80 | 709,961 |
| 01 Mar 2024 | 26.15 | 26.20 | 25.85 | 26.05 | 26.05 | 432,122 |
| 29 Feb 2024 | 25.90 | 26.30 | 25.60 | 26.15 | 26.15 | 710,365 |
| 27 Feb 2024 | 26.40 | 26.40 | 25.45 | 25.60 | 25.60 | 796,560 |
| 26 Feb 2024 | 25.60 | 26.45 | 25.60 | 26.20 | 26.20 | 836,166 |
| 23 Feb 2024 | 25.90 | 26.05 | 25.60 | 25.60 | 25.60 | 580,156 |
| 22 Feb 2024 | 26.25 | 26.45 | 25.90 | 26.00 | 26.00 | 699,218 |
| 21 Feb 2024 | 26.00 | 26.45 | 25.80 | 26.30 | 26.30 | 654,493 |
| 20 Feb 2024 | 26.75 | 26.75 | 25.80 | 25.80 | 25.80 | 913,092 |
| 19 Feb 2024 | 25.75 | 26.65 | 25.75 | 26.30 | 26.30 | 1,161,992 |
| 16 Feb 2024 | 24.95 | 25.80 | 24.95 | 25.75 | 25.75 | 861,510 |
| 15 Feb 2024 | 25.05 | 25.20 | 24.00 | 25.05 | 25.05 | 1,090,500 |
| 05 Feb 2024 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | 913,242 |
| 02 Feb 2024 | 25.35 | 25.60 | 25.10 | 25.25 | 25.25 | 550,502 |
| 01 Feb 2024 | 25.40 | 25.60 | 25.05 | 25.10 | 25.10 | 1,024,001 |
| 31 Jan 2024 | 25.20 | 25.45 | 25.05 | 25.35 | 25.35 | 1,044,653 |
| 30 Jan 2024 | 25.75 | 25.75 | 25.20 | 25.20 | 25.20 | 740,012 |
| 29 Jan 2024 | 25.80 | 25.85 | 25.20 | 25.60 | 25.60 | 503,396 |
| 26 Jan 2024 | 25.95 | 26.05 | 25.80 | 25.85 | 25.85 | 415,831 |
| 25 Jan 2024 | 26.50 | 26.60 | 25.85 | 25.95 | 25.95 | 1,065,389 |
| 24 Jan 2024 | 26.45 | 26.75 | 26.45 | 26.45 | 26.45 | 450,121 |
| 23 Jan 2024 | 26.55 | 26.80 | 26.40 | 26.40 | 26.40 | 358,398 |
| 22 Jan 2024 | 26.30 | 26.60 | 26.25 | 26.55 | 26.55 | 443,248 |
| 19 Jan 2024 | 26.50 | 26.50 | 26.10 | 26.20 | 26.20 | 316,282 |
| 18 Jan 2024 | 26.15 | 26.40 | 26.10 | 26.30 | 26.30 | 265,800 |
| 17 Jan 2024 | 26.70 | 26.70 | 26.15 | 26.15 | 26.15 | 690,038 |
| 16 Jan 2024 | 27.15 | 27.15 | 26.65 | 26.70 | 26.70 | 826,165 |
| 15 Jan 2024 | 26.95 | 27.75 | 26.50 | 27.15 | 27.15 | 2,364,169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.