Skip to main content
logo
Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.65
+0.05 (0.37%)
Jul 30, 2026, 12:42 PM CST

Tainergy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202614.6514.6513.1513.6013.60-4.90%1,071,348
Jul 28, 202614.7514.7514.2014.3014.30-3.05%619,619
Jul 27, 202615.2515.2514.6014.7514.75-3.28%665,493
Jul 24, 202615.2015.4014.8515.2515.250.33%560,482
Jul 23, 202616.0016.0515.2015.2015.20-3.80%575,109
Jul 22, 202615.7516.3515.7015.8015.801.94%933,709
Jul 21, 202615.3015.8015.2015.5015.502.65%551,531
Jul 20, 202615.6016.0015.0015.1015.10-0.98%807,247
Jul 17, 202616.0516.0515.2015.2515.25-6.44%1,264,119
Jul 16, 202616.8516.9016.3016.3016.30-2.98%619,085
Jul 15, 202616.8016.9516.6516.8016.800.60%551,161
Jul 14, 202617.2017.2516.0516.7016.70-1.76%1,222,324
Jul 13, 202617.2517.7516.9517.0017.00-1.45%750,192
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