Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan · Delayed Price · Currency is TWD 16.40
-0.25 (-1.50%)
Jan 22, 2026, 1:35 PM CST
Tainergy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.40 | 16.65 | 15.20 | 16.65 | 16.65 | 9.90% | 5,079,473 |
| Jan 20, 2026 | 14.95 | 15.35 | 14.70 | 15.15 | 15.15 | 1.34% | 1,829,811 |
| Jan 19, 2026 | 14.55 | 14.95 | 14.50 | 14.95 | 14.95 | 2.75% | 1,219,612 |
| Jan 16, 2026 | 14.85 | 14.95 | 14.50 | 14.55 | 14.55 | -2.02% | 1,054,302 |
| Jan 15, 2026 | 15.15 | 15.15 | 14.50 | 14.85 | 14.85 | -1.98% | 1,482,011 |
| Jan 14, 2026 | 14.75 | 15.35 | 14.60 | 15.15 | 15.15 | 3.77% | 2,173,910 |
| Jan 13, 2026 | 14.85 | 14.95 | 14.15 | 14.60 | 14.60 | 0.69% | 1,432,604 |
| Jan 12, 2026 | 14.05 | 15.10 | 14.05 | 14.50 | 14.50 | 3.20% | 1,131,439 |
| Jan 9, 2026 | 14.20 | 14.45 | 13.75 | 14.05 | 14.05 | -1.06% | 694,330 |
| Jan 8, 2026 | 14.65 | 15.00 | 14.15 | 14.20 | 14.20 | -3.40% | 1,130,764 |
| Jan 7, 2026 | 14.00 | 15.35 | 13.95 | 14.70 | 14.70 | 0.68% | 2,948,768 |
| Jan 6, 2026 | 13.50 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 2,103,243 |
| Jan 5, 2026 | 13.95 | 13.95 | 13.15 | 13.30 | 13.30 | -4.66% | 1,028,448 |
| Jan 2, 2026 | 13.95 | 14.20 | 13.90 | 13.95 | 13.95 | 0.72% | 457,173 |
| Dec 31, 2025 | 13.90 | 14.20 | 13.75 | 13.85 | 13.85 | -0.36% | 604,792 |
| Dec 30, 2025 | 13.85 | 14.10 | 13.60 | 13.90 | 13.90 | 0.36% | 657,627 |
| Dec 29, 2025 | 14.50 | 14.50 | 13.80 | 13.85 | 13.85 | -2.46% | 685,035 |
| Dec 26, 2025 | 14.10 | 14.45 | 14.00 | 14.20 | 14.20 | 0.35% | 707,589 |
| Dec 24, 2025 | 14.65 | 14.75 | 14.05 | 14.15 | 14.15 | -3.41% | 920,773 |
| Dec 23, 2025 | 14.35 | 15.10 | 14.20 | 14.65 | 14.65 | 2.09% | 1,628,433 |
| Dec 22, 2025 | 13.70 | 14.40 | 13.70 | 14.35 | 14.35 | 5.90% | 836,040 |
| Dec 19, 2025 | 13.85 | 13.95 | 13.55 | 13.55 | 13.55 | -2.17% | 458,020 |
| Dec 18, 2025 | 13.80 | 14.00 | 13.45 | 13.85 | 13.85 | -1.07% | 566,742 |
| Dec 17, 2025 | 14.90 | 15.15 | 14.00 | 14.00 | 14.00 | -6.04% | 2,106,506 |
| Dec 16, 2025 | 14.45 | 15.75 | 14.40 | 14.90 | 14.90 | 3.11% | 3,009,887 |
| Dec 15, 2025 | 14.30 | 15.00 | 13.90 | 14.45 | 14.45 | 1.76% | 1,986,846 |
| Dec 12, 2025 | 13.85 | 14.30 | 13.65 | 14.20 | 14.20 | 4.80% | 1,587,826 |
| Dec 11, 2025 | 13.50 | 13.60 | 13.10 | 13.55 | 13.55 | 0.74% | 634,954 |
| Dec 10, 2025 | 13.65 | 14.15 | 13.45 | 13.45 | 13.45 | -2.54% | 768,091 |
| Dec 9, 2025 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 4.55% | 1,003,259 |
| Dec 8, 2025 | 13.10 | 13.40 | 12.80 | 13.20 | 13.20 | 1.54% | 343,131 |
| Dec 5, 2025 | 13.35 | 13.35 | 12.90 | 13.00 | 13.00 | -1.14% | 343,559 |
| Dec 4, 2025 | 13.15 | 13.35 | 12.85 | 13.15 | 13.15 | 1.94% | 585,363 |
| Dec 3, 2025 | 12.55 | 13.00 | 12.50 | 12.90 | 12.90 | 3.61% | 563,253 |
| Dec 2, 2025 | 12.25 | 12.60 | 12.25 | 12.45 | 12.45 | 1.22% | 199,507 |
| Dec 1, 2025 | 12.70 | 12.85 | 12.30 | 12.30 | 12.30 | -2.38% | 344,936 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 278,509 |
| Nov 27, 2025 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 270,573 |
| Nov 26, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | 373,911 |
| Nov 25, 2025 | 11.95 | 12.20 | 11.75 | 12.10 | 12.10 | 3.42% | 544,453 |
| Nov 24, 2025 | 11.95 | 12.05 | 11.65 | 11.70 | 11.70 | -2.09% | 394,685 |
| Nov 21, 2025 | 12.25 | 12.25 | 11.75 | 11.95 | 11.95 | -2.45% | 616,952 |
| Nov 20, 2025 | 12.50 | 12.65 | 12.20 | 12.25 | 12.25 | 0.41% | 606,823 |
| Nov 19, 2025 | 12.50 | 12.65 | 12.05 | 12.20 | 12.20 | -2.79% | 379,797 |
| Nov 18, 2025 | 12.80 | 12.85 | 12.35 | 12.55 | 12.55 | -3.09% | 787,286 |
| Nov 17, 2025 | 13.15 | 13.25 | 12.90 | 12.95 | 12.95 | -1.15% | 513,152 |
| Nov 14, 2025 | 13.50 | 13.60 | 13.10 | 13.10 | 13.10 | -3.68% | 847,508 |
| Nov 13, 2025 | 13.85 | 13.95 | 13.55 | 13.60 | 13.60 | -1.45% | 548,081 |
| Nov 12, 2025 | 13.75 | 13.95 | 13.70 | 13.80 | 13.80 | 1.47% | 442,123 |
| Nov 11, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 689,467 |