Skip to main content
logo
Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.80
+0.40 (2.44%)
Apr 17, 2026, 1:30 PM CST

Tainergy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.5017.0016.5016.8016.802.44%1,199,103
Apr 16, 202616.6016.7516.4016.4016.40-1.20%1,060,472
Apr 15, 202616.1516.9516.1516.6016.603.11%1,831,876
Apr 14, 202616.0016.3015.7516.1016.102.88%1,049,837
Apr 13, 202615.4015.8015.3015.6515.65-1.26%946,552
Apr 10, 202616.2016.6015.8015.8515.85-1.86%1,197,599
Apr 9, 202616.6516.6516.0016.1516.15-2.12%782,639
Apr 8, 202616.3516.6516.3016.5016.503.77%784,267
Apr 7, 202616.5016.5015.8015.9015.90-0.31%503,919
Apr 2, 202617.0517.0515.9015.9515.95-4.20%1,129,659
Apr 1, 202617.0017.3016.6016.6516.652.15%796,084
Mar 31, 202616.7017.4516.2516.3016.30-3.83%1,241,239
Mar 30, 202617.3017.3016.6016.9516.95-3.69%1,312,580
Mar 27, 202617.6518.0017.3017.6017.60-1.40%1,134,068
Mar 26, 202618.3518.6517.8517.8517.85-1.65%1,603,035
Mar 25, 202618.3018.5017.7518.1518.152.54%1,181,592
Mar 24, 202618.9019.1517.7017.7017.70-3.28%1,886,557
Mar 23, 202618.2519.4518.0018.3018.30-3.17%1,767,902
Mar 20, 202620.2520.5018.7018.9018.90-5.50%3,504,092
Mar 19, 202619.0020.8018.8520.0020.004.17%5,156,725
Mar 18, 202620.3020.4018.7019.2019.20-3.03%2,432,714
Mar 17, 202619.4520.6519.2019.8019.803.13%3,499,843
Mar 16, 202619.2019.4018.2519.2019.202.95%1,677,229
Mar 13, 202618.8019.1018.2018.6518.65-2.36%1,234,485
Mar 12, 202619.4519.9519.1019.1019.10-1.80%1,733,891
Mar 11, 202619.1019.7018.5519.4519.456.58%2,282,856
Mar 10, 202619.3019.3018.0518.2518.25-1.88%1,832,224
Mar 9, 202617.8018.6517.3518.6018.60-2.87%1,748,978
Mar 6, 202618.8519.6018.2019.1519.151.59%2,081,769
Mar 5, 202619.1019.7018.3518.8518.852.45%2,888,250
Mar 4, 202619.6019.8018.3518.4018.40-9.58%4,075,156
Mar 3, 202622.4022.7019.6520.3520.35-1.93%10,067,430
Mar 2, 202618.0020.7517.6520.7520.759.79%6,768,029
Feb 26, 202619.1019.4518.3518.9018.90-0.53%3,419,582
Feb 25, 202618.2019.3517.8019.0019.004.40%5,446,912
Feb 24, 202617.4019.1517.3018.2018.202.82%5,469,677
Feb 23, 202616.4017.8516.4017.7017.708.92%3,241,545
Feb 11, 202616.2016.6016.0516.2516.251.56%1,324,671
Feb 10, 202616.1516.2515.7516.0016.00-1,394,287
Feb 9, 202617.0017.1516.0016.0016.00-3.90%2,276,332
Feb 6, 202617.9017.9016.4516.6516.65-8.77%4,780,983
Feb 5, 202617.0519.2016.5018.2518.254.29%8,900,370
Feb 4, 202616.0517.7015.7017.5017.508.70%7,826,874
Feb 3, 202615.1016.1015.1016.1016.109.90%3,246,576
Feb 2, 202615.5015.7014.6014.6514.65-5.48%1,196,440
Jan 30, 202615.4015.6014.8015.5015.500.65%1,420,043
Jan 29, 202616.1516.2015.4015.4015.40-4.35%2,040,619
Jan 28, 202616.9017.4016.1016.1016.10-4.73%2,864,493
Jan 27, 202618.5518.5516.5016.9016.90-5.59%6,019,841
Jan 26, 202616.5017.9016.4017.9017.909.82%6,181,341