Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan · Delayed Price · Currency is TWD 14.85
+0.40 (2.77%)
Oct 28, 2026, 1:30 PM CST
Tainergy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 2.77% | 512,379 |
| Oct 27, 2026 | 14.80 | 14.95 | 14.30 | 14.45 | 14.45 | -2.03% | 903,437 |
| Oct 22, 2026 | 15.25 | 15.35 | 14.70 | 14.75 | 14.75 | -3.28% | 817,364 |
| Oct 21, 2026 | 15.20 | 15.70 | 15.20 | 15.25 | 15.25 | 0.99% | 746,397 |
| Oct 20, 2026 | 15.40 | 15.55 | 15.10 | 15.10 | 15.10 | -1.63% | 633,521 |
| Oct 19, 2026 | 15.90 | 15.90 | 15.10 | 15.35 | 15.35 | -6.40% | 1,123,161 |
| Oct 16, 2026 | 16.25 | 17.05 | 16.25 | 16.40 | 16.40 | 0.92% | 1,086,208 |
| Oct 15, 2026 | 17.00 | 17.00 | 16.05 | 16.25 | 16.25 | -4.41% | 1,319,301 |
| Oct 14, 2026 | 16.35 | 17.25 | 16.35 | 17.00 | 17.00 | 2.72% | 1,133,725 |
| Oct 13, 2026 | 16.85 | 17.10 | 16.30 | 16.55 | 16.55 | -1.78% | 1,264,767 |
| Oct 12, 2026 | 18.15 | 18.15 | 16.80 | 16.85 | 16.85 | -1.46% | 4,716,497 |
| Oct 8, 2026 | 15.60 | 17.10 | 15.60 | 17.10 | 17.10 | 9.97% | 4,681,151 |
| Oct 7, 2026 | 15.20 | 15.55 | 14.90 | 15.55 | 15.55 | 3.67% | 1,234,108 |
| Oct 6, 2026 | 15.00 | 15.30 | 14.65 | 15.00 | 15.00 | 1.35% | 778,127 |
| Oct 5, 2026 | 15.10 | 15.25 | 14.80 | 14.80 | 14.80 | 0.34% | 941,148 |
| Oct 2, 2026 | 14.60 | 14.85 | 14.50 | 14.75 | 14.75 | 1.72% | 393,968 |
| Oct 1, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -3.01% | 487,149 |
| Sep 30, 2026 | 14.20 | 15.00 | 14.20 | 14.95 | 14.95 | 5.65% | 945,249 |
| Sep 29, 2026 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | - | 192,772 |
| Sep 24, 2026 | 14.40 | 14.60 | 14.10 | 14.15 | 14.15 | -2.08% | 323,226 |
| Sep 23, 2026 | 14.45 | 14.80 | 14.30 | 14.45 | 14.45 | 0.35% | 394,863 |
| Sep 22, 2026 | 14.45 | 15.20 | 14.20 | 14.40 | 14.40 | -0.35% | 982,078 |
| Sep 21, 2026 | 14.00 | 14.90 | 14.00 | 14.45 | 14.45 | 3.96% | 963,475 |
| Sep 18, 2026 | 13.80 | 14.00 | 13.50 | 13.90 | 13.90 | 1.09% | 394,368 |
| Sep 17, 2026 | 13.55 | 13.90 | 13.50 | 13.75 | 13.75 | 2.61% | 376,470 |
| Sep 16, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 345,855 |
| Sep 15, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 297,752 |
| Sep 14, 2026 | 13.45 | 13.55 | 13.30 | 13.50 | 13.50 | 0.75% | 206,706 |
| Sep 11, 2026 | 13.55 | 13.55 | 13.30 | 13.40 | 13.40 | -1.83% | 427,016 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.55 | 13.65 | 13.65 | -1.80% | 276,568 |
| Sep 9, 2026 | 13.70 | 13.90 | 13.55 | 13.90 | 13.90 | 1.46% | 311,798 |
| Sep 8, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 272,653 |
| Sep 7, 2026 | 14.05 | 14.05 | 13.60 | 13.60 | 13.60 | -2.16% | 414,946 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | 1.83% | 404,998 |
| Sep 3, 2026 | 14.30 | 14.55 | 13.65 | 13.65 | 13.65 | -3.53% | 505,087 |
| Sep 2, 2026 | 14.00 | 14.50 | 13.95 | 14.15 | 14.15 | 1.07% | 245,787 |
| Sep 1, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -1.06% | 375,451 |
| Aug 31, 2026 | 14.55 | 14.55 | 14.00 | 14.15 | 14.15 | -2.75% | 355,112 |
| Aug 28, 2026 | 14.70 | 14.90 | 14.55 | 14.55 | 14.55 | 0.34% | 318,933 |
| Aug 27, 2026 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | - | 471,132 |
| Aug 26, 2026 | 14.35 | 14.65 | 14.30 | 14.50 | 14.50 | 1.40% | 333,455 |
| Aug 25, 2026 | 14.25 | 14.35 | 13.90 | 14.30 | 14.30 | 0.70% | 544,873 |
| Aug 24, 2026 | 14.45 | 14.45 | 14.15 | 14.20 | 14.20 | -1.39% | 292,595 |
| Aug 21, 2026 | 14.25 | 14.40 | 14.10 | 14.40 | 14.40 | 1.05% | 320,321 |
| Aug 20, 2026 | 14.35 | 14.45 | 14.10 | 14.25 | 14.25 | 1.42% | 217,954 |
| Aug 19, 2026 | 13.85 | 14.55 | 13.75 | 14.05 | 14.05 | - | 420,462 |
| Aug 18, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -3.10% | 437,481 |
| Aug 17, 2026 | 14.05 | 14.65 | 14.05 | 14.50 | 14.50 | 1.40% | 429,884 |
| Aug 14, 2026 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -2.39% | 413,894 |
| Aug 13, 2026 | 14.50 | 14.80 | 14.45 | 14.65 | 14.65 | 2.81% | 491,472 |