Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.20 (1.40%)
Aug 26, 2026, 1:30 PM CST
Tainergy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.35 | 14.65 | 14.30 | 14.45 | - | 1.05% | 322,649 |
| 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 |
| Aug 12, 2026 | 14.35 | 14.45 | 14.20 | 14.25 | 14.25 | 0.35% | 318,664 |
| Aug 11, 2026 | 14.35 | 14.45 | 14.10 | 14.20 | 14.20 | -1.05% | 350,432 |
| Aug 10, 2026 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | 1.41% | 443,613 |
| Aug 7, 2026 | 14.25 | 14.50 | 14.10 | 14.15 | 14.15 | -1.74% | 430,882 |
| Aug 6, 2026 | 14.80 | 14.90 | 14.20 | 14.40 | 14.40 | -3.03% | 492,223 |
| Aug 5, 2026 | 14.50 | 15.00 | 14.45 | 14.85 | 14.85 | 3.48% | 677,170 |
| Aug 4, 2026 | 14.25 | 14.45 | 14.00 | 14.35 | 14.35 | 0.70% | 392,066 |
| Aug 3, 2026 | 13.80 | 14.40 | 13.75 | 14.25 | 14.25 | 1.42% | 330,747 |
| Jul 31, 2026 | 13.80 | 14.25 | 13.80 | 14.05 | 14.05 | 5.24% | 316,342 |
| Jul 30, 2026 | 13.65 | 13.95 | 13.25 | 13.35 | 13.35 | -1.84% | 452,868 |
| Jul 29, 2026 | 14.65 | 14.65 | 13.15 | 13.60 | 13.60 | -4.90% | 1,071,348 |
| Jul 28, 2026 | 14.75 | 14.75 | 14.20 | 14.30 | 14.30 | -3.05% | 619,619 |
| Jul 27, 2026 | 15.25 | 15.25 | 14.60 | 14.75 | 14.75 | -3.28% | 665,493 |
| Jul 24, 2026 | 15.20 | 15.40 | 14.85 | 15.25 | 15.25 | 0.33% | 560,482 |
| Jul 23, 2026 | 16.00 | 16.05 | 15.20 | 15.20 | 15.20 | -3.80% | 575,109 |
| Jul 22, 2026 | 15.75 | 16.35 | 15.70 | 15.80 | 15.80 | 1.94% | 933,709 |
| Jul 21, 2026 | 15.30 | 15.80 | 15.20 | 15.50 | 15.50 | 2.65% | 551,531 |
| Jul 20, 2026 | 15.60 | 16.00 | 15.00 | 15.10 | 15.10 | -0.98% | 807,247 |
| Jul 17, 2026 | 16.05 | 16.05 | 15.20 | 15.25 | 15.25 | -6.44% | 1,264,119 |
| Jul 16, 2026 | 16.85 | 16.90 | 16.30 | 16.30 | 16.30 | -2.98% | 619,085 |
| Jul 15, 2026 | 16.80 | 16.95 | 16.65 | 16.80 | 16.80 | 0.60% | 551,161 |
| Jul 14, 2026 | 17.20 | 17.25 | 16.05 | 16.70 | 16.70 | -1.76% | 1,222,324 |
| Jul 13, 2026 | 17.25 | 17.75 | 16.95 | 17.00 | 17.00 | -1.45% | 750,192 |
| Jul 9, 2026 | 17.20 | 17.45 | 17.05 | 17.25 | 17.25 | 0.29% | 453,632 |
| Jul 8, 2026 | 16.95 | 17.25 | 16.60 | 17.20 | 17.20 | 2.08% | 794,252 |
| Jul 7, 2026 | 17.70 | 17.85 | 16.75 | 16.85 | 16.85 | -5.07% | 1,310,435 |
| Jul 6, 2026 | 18.45 | 18.45 | 17.65 | 17.75 | 17.75 | -2.74% | 1,260,472 |
| Jul 3, 2026 | 18.10 | 18.70 | 17.95 | 18.25 | 18.25 | 0.83% | 1,364,239 |
| Jul 2, 2026 | 17.55 | 18.30 | 17.50 | 18.10 | 18.10 | 2.26% | 1,126,517 |
| Jul 1, 2026 | 18.80 | 19.10 | 17.55 | 17.70 | 17.70 | -3.80% | 3,163,163 |
| Jun 30, 2026 | 16.80 | 18.40 | 16.75 | 18.40 | 18.40 | 9.85% | 3,714,851 |
| Jun 29, 2026 | 16.45 | 17.15 | 16.35 | 16.75 | 16.75 | 2.76% | 640,729 |
| Jun 26, 2026 | 17.20 | 17.20 | 16.30 | 16.30 | 16.30 | -6.59% | 1,645,464 |
| Jun 25, 2026 | 17.65 | 17.70 | 17.15 | 17.45 | 17.45 | -0.57% | 860,441 |
| Jun 24, 2026 | 17.75 | 17.90 | 17.25 | 17.55 | 17.55 | -2.23% | 1,992,785 |
| Jun 23, 2026 | 17.45 | 18.95 | 17.35 | 17.95 | 17.95 | 3.16% | 3,326,193 |
| Jun 22, 2026 | 17.35 | 17.55 | 17.10 | 17.40 | 17.40 | 1.75% | 1,361,968 |
| Jun 18, 2026 | 17.40 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | 1,135,336 |
| Jun 17, 2026 | 17.25 | 17.60 | 17.10 | 17.40 | 17.40 | 0.58% | 1,006,915 |
| Jun 16, 2026 | 18.05 | 18.20 | 17.30 | 17.30 | 17.30 | -3.62% | 1,526,008 |