Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 64.90
+1.50 (2.37%)
Mar 3, 2026, 1:30 PM CST
TPEX:4905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 66.00 | 69.00 | 63.70 | 64.90 | 64.90 | 2.37% | 66,083 |
| Mar 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.63% | 1,001 |
| Feb 26, 2026 | 62.10 | 63.90 | 61.80 | 63.00 | 63.00 | 1.29% | 8,115 |
| Feb 25, 2026 | 61.70 | 62.20 | 61.70 | 62.20 | 62.20 | 0.81% | 3,000 |
| Feb 24, 2026 | 60.70 | 61.70 | 60.70 | 61.70 | 61.70 | -1.12% | 3,064 |
| Feb 23, 2026 | 64.40 | 64.40 | 62.40 | 62.40 | 62.40 | -2.95% | 4,101 |
| Feb 11, 2026 | 64.30 | 64.30 | 64.20 | 64.30 | 64.30 | - | 4,000 |
| Feb 10, 2026 | 66.70 | 66.70 | 63.50 | 64.30 | 64.30 | 1.42% | 8,574 |
| Feb 9, 2026 | 62.90 | 63.40 | 61.70 | 63.40 | 63.40 | 0.63% | 8,180 |
| Feb 4, 2026 | 61.60 | 63.80 | 61.60 | 63.00 | 63.00 | 2.27% | 7,015 |
| Feb 3, 2026 | 63.00 | 63.00 | 61.30 | 61.60 | 61.60 | -0.32% | 6,137 |
| Feb 2, 2026 | 60.10 | 62.20 | 60.10 | 61.80 | 61.80 | - | 7,035 |
| Jan 30, 2026 | 62.80 | 62.80 | 61.20 | 61.80 | 61.80 | 1.31% | 5,635 |
| Jan 29, 2026 | 60.10 | 61.10 | 60.10 | 61.00 | 61.00 | -0.97% | 4,000 |
| Jan 27, 2026 | 61.60 | 63.30 | 61.20 | 61.60 | 61.60 | - | 8,315 |
| Jan 26, 2026 | 61.50 | 61.60 | 61.00 | 61.60 | 61.60 | -0.16% | 23,081 |
| Jan 23, 2026 | 62.60 | 62.70 | 60.70 | 61.70 | 61.70 | 0.98% | 12,146 |
| Jan 22, 2026 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | 0.16% | 2,195 |
| Jan 21, 2026 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 6,002 |
| Jan 20, 2026 | 60.90 | 63.00 | 60.50 | 61.10 | 61.10 | 0.33% | 40,100 |
| Jan 19, 2026 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 2,154 |
| Jan 16, 2026 | 60.80 | 61.20 | 60.80 | 61.00 | 61.00 | -1.13% | 5,129 |
| Jan 15, 2026 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | 1.15% | 4,788 |
| Jan 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,854 |
| Jan 13, 2026 | 60.70 | 61.00 | 60.70 | 61.00 | 61.00 | 0.83% | 8,201 |
| Jan 12, 2026 | 60.50 | 61.40 | 60.50 | 60.50 | 60.50 | - | 9,738 |
| Jan 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 9,010 |
| Jan 8, 2026 | 62.50 | 62.50 | 60.20 | 60.50 | 60.50 | -3.35% | 11,062 |
| Jan 7, 2026 | 60.50 | 62.60 | 60.50 | 62.60 | 62.60 | 2.62% | 9,182 |
| Jan 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,111 |
| Jan 5, 2026 | 59.30 | 61.10 | 59.30 | 61.00 | 61.00 | -0.16% | 5,009 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.10 | 61.10 | 61.10 | - | 11,018 |
| Dec 31, 2025 | 61.30 | 61.30 | 61.00 | 61.10 | 61.10 | -0.49% | 4,129 |
| Dec 30, 2025 | 61.50 | 61.50 | 60.10 | 61.40 | 61.40 | -0.81% | 6,195 |
| Dec 24, 2025 | 60.10 | 61.90 | 60.10 | 61.90 | 61.90 | 2.15% | 4,672 |
| Dec 23, 2025 | 61.80 | 61.80 | 60.60 | 60.60 | 60.60 | -1.94% | 3,138 |
| Dec 22, 2025 | 60.50 | 61.80 | 60.50 | 61.80 | 61.80 | 2.15% | 3,043 |
| Dec 19, 2025 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | 0.33% | 3,069 |
| Dec 18, 2025 | 61.00 | 61.00 | 60.30 | 60.30 | 60.30 | -1.47% | 3,005 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.45% | 4,179 |
| Dec 16, 2025 | 63.10 | 63.10 | 62.10 | 62.10 | 62.10 | -1.58% | 3,000 |
| Dec 15, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.16% | 1,020 |
| Dec 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | 2,000 |
| Dec 11, 2025 | 61.70 | 63.40 | 61.70 | 63.40 | 63.40 | - | 3,117 |
| Dec 10, 2025 | 60.80 | 63.60 | 60.80 | 63.40 | 63.40 | 0.63% | 6,242 |
| Dec 9, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -0.32% | 2,053 |
| Dec 8, 2025 | 65.10 | 65.10 | 63.10 | 63.20 | 63.20 | 0.48% | 5,002 |
| Dec 5, 2025 | 60.30 | 62.90 | 60.30 | 62.90 | 62.90 | 1.45% | 7,000 |
| Dec 4, 2025 | 63.10 | 63.10 | 62.00 | 62.00 | 62.00 | -0.16% | 6,297 |
| Dec 3, 2025 | 63.10 | 63.20 | 62.10 | 62.10 | 62.10 | -1.74% | 7,084 |