Skip to main content
logo
Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.25
+0.35 (2.07%)
May 29, 2026, 1:30 PM CST

Tainergy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202615.8015.8015.3015.5515.55-1.58%505,592
Apr 27, 202615.7515.8515.0015.8015.800.32%840,552
Apr 24, 202616.0016.3015.5515.7515.75-2.78%1,008,667
Apr 23, 202617.5017.5015.8016.2016.20-6.90%1,815,315
Apr 22, 202617.8018.0517.4017.4017.40-1.97%1,318,060
Apr 21, 202617.2017.9517.1517.7517.754.11%2,049,401
Apr 20, 202616.8517.4016.6517.0517.051.49%1,647,585
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