Skip to main content
logo
Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.25
+0.05 (0.29%)
At close: Jul 9, 2026

Tainergy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202617.2017.4517.0517.2517.250.29%453,632
Jul 8, 202616.9517.2516.6017.2017.202.08%794,252
Jul 7, 202617.7017.8516.7516.8516.85-5.07%1,310,435
Jul 6, 202618.4518.4517.6517.7517.75-2.74%1,260,472
Jul 3, 202618.1018.7017.9518.2518.250.83%1,364,239
Jul 2, 202617.5518.3017.5018.1018.102.26%1,126,517
Jul 1, 202618.8019.1017.5517.7017.70-3.80%3,163,163
Jun 30, 202616.8018.4016.7518.4018.409.85%3,714,851
Jun 29, 202616.4517.1516.3516.7516.752.76%640,729
Jun 26, 202617.2017.2016.3016.3016.30-6.59%1,645,464
Jun 25, 202617.6517.7017.1517.4517.45-0.57%860,441
Jun 24, 202617.7517.9017.2517.5517.55-2.23%1,992,785
Jun 23, 202617.4518.9517.3517.9517.953.16%3,326,193
Jun 22, 202617.3517.5517.1017.4017.401.75%1,361,968
Jun 18, 202617.4017.6017.1017.1017.10-1.72%1,135,336
Jun 17, 202617.2517.6017.1017.4017.400.58%1,006,915
Jun 16, 202618.0518.2017.3017.3017.30-3.62%1,526,008
Jun 15, 202617.7018.4517.5517.9517.951.41%3,587,718
Jun 12, 202617.2018.4517.2017.7017.705.36%5,772,154
Jun 11, 202616.2517.1015.8516.8016.803.38%1,305,305
Jun 10, 202615.6017.5515.6016.2516.250.31%1,906,791
Jun 9, 202615.4016.5015.2516.2016.206.23%1,157,324
Jun 8, 202614.9015.3514.9015.2515.25-7.85%1,627,981
Jun 5, 202617.1017.1016.2516.5516.55-3.22%1,272,882
Jun 4, 202617.5017.7517.0017.1017.10-2.56%1,386,010
Jun 3, 202617.0017.8016.8517.5517.552.93%2,153,944
Jun 2, 202617.2017.4016.4517.0517.05-1.45%1,584,127
Jun 1, 202617.3017.9517.1517.3017.300.29%1,777,313
May 29, 202616.9517.2516.8017.2517.252.07%1,334,504
May 28, 202617.4017.9516.7016.9016.90-2.87%1,457,778
May 27, 202617.9017.9017.3017.4017.40-1.42%1,183,141
May 26, 202618.2018.7017.6017.6517.65-1.12%2,331,708
May 25, 202617.6018.0017.0017.8517.852.59%2,063,940
May 22, 202617.1517.5517.0017.4017.402.65%1,178,901
May 21, 202616.5517.1516.5516.9516.953.35%774,837
May 20, 202617.0017.0016.3516.4016.40-3.53%905,008
May 19, 202616.8017.6516.7017.0017.001.19%1,412,876
May 18, 202616.5516.8016.0516.8016.801.20%1,025,514
May 15, 202617.5017.7016.5016.6016.60-4.32%1,257,901
May 14, 202617.9518.2017.3017.3517.35-2.53%1,205,043
May 13, 202618.3018.6017.7517.8017.80-3.26%1,575,827
May 12, 202618.9518.9517.7518.4018.400.55%2,171,978
May 11, 202618.2518.8518.2018.3018.30-1.08%1,542,685
May 8, 202619.2019.8018.0018.5018.50-2.37%3,397,758
May 7, 202618.3519.2017.8018.9518.952.71%3,929,231
May 6, 202618.3019.4018.1018.4518.454.53%6,953,254
May 5, 202616.2017.6516.1517.6517.659.97%2,681,995
May 4, 202616.1016.4015.9016.0516.050.94%818,959
Apr 30, 202615.8016.0015.3515.9015.901.60%749,463
Apr 29, 202615.7015.9515.5515.6515.650.64%569,565