Tainet Communication System Corp. (4905.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 98.40 | 99.00 | 98.40 | 98.60 | 98.60 | 14,000 |
| 27 Jun 2024 | 99.10 | 99.30 | 98.10 | 98.20 | 98.20 | 58,000 |
| 26 Jun 2024 | 99.20 | 100.00 | 99.20 | 99.20 | 99.20 | 54,000 |
| 25 Jun 2024 | 101.00 | 101.00 | 97.50 | 99.00 | 99.00 | 114,000 |
| 24 Jun 2024 | 103.50 | 105.00 | 101.50 | 102.00 | 102.00 | 65,000 |
| 21 Jun 2024 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 41,000 |
| 20 Jun 2024 | 104.00 | 104.00 | 101.50 | 103.50 | 103.50 | 73,000 |
| 19 Jun 2024 | 105.50 | 106.00 | 102.50 | 102.50 | 102.50 | 66,000 |
| 18 Jun 2024 | 108.00 | 108.00 | 104.00 | 104.50 | 104.50 | 90,000 |
| 17 Jun 2024 | 103.50 | 106.50 | 103.50 | 106.50 | 106.50 | 137,000 |
| 14 Jun 2024 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 55,000 |
| 13 Jun 2024 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 76,000 |
| 12 Jun 2024 | 102.50 | 105.00 | 102.50 | 103.50 | 103.50 | 94,000 |
| 11 Jun 2024 | 109.00 | 109.00 | 101.50 | 101.50 | 101.50 | 169,000 |
| 07 Jun 2024 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | 58,000 |
| 06 Jun 2024 | 107.50 | 110.00 | 103.00 | 103.00 | 103.00 | 287,000 |
| 05 Jun 2024 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 66,000 |
| 04 Jun 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 37,000 |
| 03 Jun 2024 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 49,000 |
| 31 May 2024 | 99.60 | 101.00 | 99.60 | 100.00 | 100.00 | 57,000 |
| 30 May 2024 | 100.00 | 100.00 | 98.90 | 98.90 | 98.90 | 103,000 |
| 29 May 2024 | 101.00 | 101.50 | 99.10 | 100.50 | 100.50 | 93,000 |
| 28 May 2024 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 64,000 |
| 27 May 2024 | 102.00 | 104.00 | 101.00 | 101.50 | 101.50 | 89,000 |
| 24 May 2024 | 100.00 | 103.00 | 99.50 | 101.00 | 101.00 | 66,000 |
| 23 May 2024 | 104.00 | 104.00 | 100.50 | 101.50 | 101.50 | 102,000 |
| 22 May 2024 | 106.50 | 107.50 | 102.00 | 102.50 | 102.50 | 112,000 |
| 21 May 2024 | 106.00 | 109.50 | 105.00 | 106.00 | 106.00 | 115,000 |
| 20 May 2024 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 108,000 |
| 17 May 2024 | 100.00 | 103.50 | 100.00 | 102.00 | 102.00 | 143,000 |
| 16 May 2024 | 100.00 | 100.50 | 98.10 | 99.70 | 99.70 | 140,000 |
| 15 May 2024 | 102.00 | 103.00 | 98.00 | 98.10 | 98.10 | 262,000 |
| 14 May 2024 | 105.00 | 106.50 | 101.50 | 101.50 | 101.50 | 673,000 |
| 13 May 2024 | 123.50 | 124.50 | 111.50 | 112.50 | 112.50 | 632,000 |
| 10 May 2024 | 115.50 | 127.50 | 114.00 | 123.50 | 123.50 | 855,000 |
| 09 May 2024 | 116.00 | 123.50 | 115.00 | 116.00 | 116.00 | 1,603,000 |
| 08 May 2024 | 107.00 | 116.00 | 107.00 | 112.50 | 112.50 | 431,000 |
| 07 May 2024 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 119,000 |
| 06 May 2024 | 109.00 | 111.50 | 106.50 | 106.50 | 106.50 | 236,000 |
| 03 May 2024 | 106.00 | 108.00 | 103.00 | 108.00 | 108.00 | 281,000 |
| 02 May 2024 | 104.50 | 108.00 | 103.00 | 106.00 | 106.00 | 304,000 |
| 30 Apr 2024 | 100.50 | 103.50 | 99.10 | 103.00 | 103.00 | 311,000 |
| 29 Apr 2024 | 99.80 | 103.50 | 99.10 | 99.80 | 99.80 | 177,000 |
| 26 Apr 2024 | 97.00 | 100.00 | 96.60 | 97.90 | 97.90 | 226,000 |
| 25 Apr 2024 | 100.50 | 100.50 | 95.30 | 96.00 | 96.00 | 252,000 |
| 24 Apr 2024 | 103.50 | 104.50 | 99.40 | 100.50 | 100.50 | 270,000 |
| 23 Apr 2024 | 98.50 | 103.50 | 97.70 | 102.00 | 102.00 | 476,000 |
| 22 Apr 2024 | 91.80 | 100.50 | 91.80 | 95.60 | 95.60 | 488,000 |
| 19 Apr 2024 | 90.10 | 93.30 | 89.70 | 91.90 | 91.90 | 163,000 |
| 18 Apr 2024 | 90.70 | 93.70 | 90.70 | 91.70 | 91.70 | 163,000 |
| 17 Apr 2024 | 89.30 | 95.70 | 89.30 | 92.20 | 92.20 | 306,000 |
| 16 Apr 2024 | 93.00 | 93.00 | 88.40 | 89.00 | 89.00 | 283,000 |
| 15 Apr 2024 | 96.70 | 96.70 | 92.30 | 93.90 | 93.90 | 437,000 |
| 12 Apr 2024 | 113.00 | 118.00 | 98.20 | 98.20 | 98.20 | 1,975,000 |
| 11 Apr 2024 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1,286,000 |
| 10 Apr 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 287,000 |
| 09 Apr 2024 | 89.40 | 91.20 | 89.10 | 90.30 | 90.30 | 109,000 |
| 08 Apr 2024 | 89.40 | 91.80 | 88.70 | 90.00 | 90.00 | 150,000 |
| 03 Apr 2024 | 87.30 | 89.40 | 86.40 | 88.50 | 88.50 | 113,000 |
| 02 Apr 2024 | 86.00 | 87.20 | 85.60 | 86.00 | 86.00 | 69,000 |
| 01 Apr 2024 | 84.30 | 87.00 | 84.30 | 86.40 | 86.40 | 67,000 |
| 29 Mar 2024 | 85.00 | 85.00 | 83.90 | 83.90 | 83.90 | 24,000 |
| 28 Mar 2024 | 85.90 | 86.10 | 84.10 | 84.10 | 84.10 | 66,000 |
| 27 Mar 2024 | 86.10 | 86.10 | 84.90 | 84.90 | 84.90 | 47,000 |
| 26 Mar 2024 | 87.90 | 87.90 | 85.00 | 85.00 | 85.00 | 104,000 |
| 25 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 22 Mar 2024 | 84.80 | 87.90 | 84.70 | 87.00 | 87.00 | 75,000 |
| 21 Mar 2024 | 86.60 | 87.00 | 85.50 | 85.50 | 85.50 | 97,000 |
| 20 Mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 19 Mar 2024 | 88.40 | 91.40 | 87.80 | 88.40 | 88.40 | 301,000 |
| 18 Mar 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 15 Mar 2024 | 96.10 | 96.10 | 88.60 | 89.70 | 89.70 | 550,000 |
| 14 Mar 2024 | 114.50 | 114.50 | 98.10 | 98.10 | 98.10 | 1,024,000 |
| 13 Mar 2024 | 106.50 | 109.00 | 102.50 | 109.00 | 109.00 | 473,000 |
| 12 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 116,000 |
| 11 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 99,000 |
| 08 Mar 2024 | 85.00 | 85.00 | 82.30 | 82.30 | 82.30 | 26,000 |
| 07 Mar 2024 | 86.40 | 86.40 | 85.20 | 85.50 | 85.50 | 33,000 |
| 06 Mar 2024 | 86.30 | 86.60 | 86.20 | 86.30 | 86.30 | 23,000 |
| 05 Mar 2024 | 88.00 | 88.00 | 86.20 | 86.50 | 86.50 | 38,000 |
| 04 Mar 2024 | 85.20 | 87.20 | 85.20 | 86.50 | 86.50 | 32,000 |
| 01 Mar 2024 | 84.40 | 84.70 | 83.50 | 84.40 | 84.40 | 17,000 |
| 29 Feb 2024 | 84.80 | 86.60 | 84.40 | 84.40 | 84.40 | 37,000 |
| 27 Feb 2024 | 84.10 | 84.90 | 83.70 | 84.80 | 84.80 | 33,000 |
| 26 Feb 2024 | 82.50 | 83.00 | 82.40 | 83.00 | 83.00 | 21,000 |
| 23 Feb 2024 | 84.20 | 84.20 | 82.10 | 82.40 | 82.40 | 19,000 |
| 22 Feb 2024 | 85.30 | 85.30 | 82.80 | 82.80 | 82.80 | 42,000 |
| 21 Feb 2024 | 83.80 | 84.80 | 83.80 | 83.80 | 83.80 | 16,000 |
| 20 Feb 2024 | 84.50 | 85.00 | 82.80 | 82.80 | 82.80 | 42,000 |
| 19 Feb 2024 | 86.40 | 86.60 | 84.50 | 84.50 | 84.50 | 45,000 |
| 16 Feb 2024 | 86.40 | 88.70 | 84.30 | 86.20 | 86.20 | 254,000 |
| 15 Feb 2024 | 82.30 | 82.30 | 81.00 | 82.30 | 82.30 | 103,000 |
| 05 Feb 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 6,000 |
| 02 Feb 2024 | 75.00 | 76.20 | 75.00 | 75.00 | 75.00 | 3,000 |
| 01 Feb 2024 | 75.00 | 75.20 | 74.50 | 74.90 | 74.90 | 11,000 |
| 31 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
| 30 Jan 2024 | 75.60 | 75.60 | 74.80 | 74.90 | 74.90 | 10,000 |
| 29 Jan 2024 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 6,000 |
| 26 Jan 2024 | 74.60 | 75.50 | 74.50 | 74.70 | 74.70 | 16,000 |
| 25 Jan 2024 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | 7,000 |
| *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.