Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 67.20
+0.20 (0.30%)
Jul 8, 2026, 12:48 PM CST
TPEX:4905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 67.20 | 69.10 | 67.00 | 67.20 | 67.20 | 0.30% | 15,082 |
| Jul 7, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 67.00 | -1.47% | 14,031 |
| Jul 6, 2026 | 68.20 | 68.20 | 67.50 | 68.00 | 68.00 | -0.29% | 9,213 |
| Jul 3, 2026 | 64.60 | 68.20 | 64.60 | 68.20 | 68.20 | -0.29% | 17,309 |
| Jul 2, 2026 | 68.20 | 70.00 | 68.00 | 68.40 | 68.40 | 0.59% | 12,382 |
| Jul 1, 2026 | 68.70 | 68.80 | 68.00 | 68.00 | 68.00 | - | 10,240 |
| Jun 29, 2026 | 68.70 | 68.80 | 67.20 | 68.00 | 68.00 | -0.58% | 8,255 |
| Jun 26, 2026 | 68.00 | 68.90 | 68.00 | 68.40 | 68.40 | -0.58% | 22,774 |
| Jun 25, 2026 | 71.90 | 71.90 | 68.80 | 68.80 | 68.80 | -1.29% | 22,631 |
| Jun 24, 2026 | 69.50 | 71.60 | 69.50 | 69.70 | 69.70 | -1.41% | 11,465 |
| Jun 23, 2026 | 71.00 | 71.00 | 70.10 | 70.70 | 70.70 | -1.81% | 9,076 |
| Jun 22, 2026 | 71.00 | 72.40 | 71.00 | 72.00 | 72.00 | 0.14% | 26,193 |
| Jun 18, 2026 | 71.70 | 72.00 | 70.80 | 71.90 | 71.90 | 0.28% | 10,472 |
| Jun 17, 2026 | 72.00 | 72.50 | 70.30 | 71.70 | 71.70 | 3.02% | 32,191 |
| Jun 16, 2026 | 69.90 | 71.80 | 69.60 | 69.60 | 69.60 | -3.73% | 16,231 |
| Jun 15, 2026 | 71.00 | 72.30 | 71.00 | 72.30 | 72.30 | 0.42% | 10,278 |
| Jun 12, 2026 | 72.00 | 75.60 | 71.40 | 72.00 | 72.00 | -1.23% | 16,313 |
| Jun 11, 2026 | 74.10 | 74.50 | 71.90 | 72.90 | 72.90 | -1.62% | 23,491 |
| Jun 10, 2026 | 76.50 | 76.50 | 74.10 | 74.10 | 74.10 | -3.14% | 10,330 |
| Jun 9, 2026 | 77.10 | 77.90 | 76.50 | 76.50 | 76.50 | 1.59% | 12,116 |
| Jun 8, 2026 | 81.20 | 81.20 | 74.50 | 75.30 | 75.30 | -7.27% | 20,225 |
| Jun 5, 2026 | 81.70 | 82.00 | 81.20 | 81.20 | 81.20 | -0.98% | 21,517 |
| Jun 4, 2026 | 82.00 | 82.90 | 81.70 | 82.00 | 82.00 | -2.26% | 21,574 |
| Jun 3, 2026 | 84.50 | 85.50 | 82.20 | 83.90 | 83.90 | -1.29% | 42,741 |
| Jun 2, 2026 | 88.50 | 88.50 | 84.60 | 85.00 | 85.00 | -3.19% | 61,946 |
| Jun 1, 2026 | 80.20 | 88.10 | 80.20 | 87.80 | 87.80 | 9.48% | 107,266 |
| May 29, 2026 | 80.00 | 81.90 | 78.80 | 80.20 | 80.20 | 3.62% | 41,102 |
| May 28, 2026 | 80.50 | 80.50 | 77.40 | 77.40 | 77.40 | -2.03% | 13,977 |
| May 27, 2026 | 82.70 | 82.70 | 79.00 | 79.00 | 79.00 | -2.59% | 35,404 |
| May 26, 2026 | 81.00 | 85.90 | 80.50 | 81.10 | 81.10 | 0.75% | 74,066 |
| May 25, 2026 | 80.00 | 81.70 | 79.00 | 80.50 | 80.50 | 0.88% | 48,537 |
| May 22, 2026 | 78.20 | 80.20 | 78.20 | 79.80 | 79.80 | 2.31% | 22,443 |
| May 21, 2026 | 74.10 | 79.70 | 74.10 | 78.00 | 78.00 | 1.69% | 25,569 |
| May 20, 2026 | 77.00 | 79.60 | 76.70 | 76.70 | 76.70 | -1.54% | 13,331 |
| May 19, 2026 | 81.20 | 81.20 | 77.90 | 77.90 | 77.90 | -2.38% | 23,305 |
| May 18, 2026 | 78.30 | 80.50 | 78.30 | 79.80 | 79.80 | 2.05% | 11,643 |
| May 15, 2026 | 78.30 | 80.00 | 78.20 | 78.20 | 78.20 | -0.51% | 21,006 |
| May 14, 2026 | 80.80 | 80.80 | 78.10 | 78.60 | 78.60 | -1.13% | 20,439 |
| May 13, 2026 | 80.50 | 80.50 | 79.00 | 79.50 | 79.50 | -1.49% | 14,330 |
| May 12, 2026 | 81.50 | 81.50 | 78.10 | 80.70 | 80.70 | - | 29,095 |
| May 11, 2026 | 80.20 | 84.00 | 80.20 | 80.70 | 80.70 | 1.25% | 39,574 |
| May 8, 2026 | 79.90 | 82.00 | 77.40 | 79.70 | 79.70 | -0.25% | 40,530 |
| May 7, 2026 | 81.00 | 81.20 | 79.20 | 79.90 | 79.90 | 0.50% | 31,679 |
| May 6, 2026 | 80.20 | 80.20 | 77.40 | 79.50 | 79.50 | -0.75% | 46,948 |
| May 5, 2026 | 79.30 | 80.10 | 77.90 | 80.10 | 80.10 | 0.25% | 25,936 |
| May 4, 2026 | 80.40 | 82.60 | 79.90 | 79.90 | 79.90 | 2.30% | 18,112 |
| Apr 30, 2026 | 77.80 | 79.30 | 77.70 | 78.10 | 78.10 | -2.38% | 32,855 |
| Apr 29, 2026 | 81.70 | 81.80 | 79.60 | 80.00 | 80.00 | -2.20% | 9,408 |
| Apr 28, 2026 | 82.00 | 84.30 | 81.70 | 81.80 | 81.80 | 3.15% | 28,703 |
| Apr 27, 2026 | 84.40 | 84.40 | 78.60 | 79.30 | 79.30 | -7.58% | 43,613 |