Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 81.20
-0.80 (-0.98%)
Jun 5, 2026, 1:21 PM CST
TPEX:4905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 87.40 | 87.40 | 84.90 | 85.80 | 85.80 | -1.72% | 73,431 |
| Apr 23, 2026 | 95.10 | 95.70 | 86.70 | 87.30 | 87.30 | -9.35% | 314,048 |
| Apr 22, 2026 | 94.00 | 96.30 | 93.00 | 96.30 | 96.30 | 9.93% | 416,455 |
| Apr 21, 2026 | 86.10 | 87.60 | 82.80 | 87.60 | 87.60 | 2.46% | 62,718 |
| Apr 20, 2026 | 92.00 | 92.00 | 84.90 | 85.50 | 85.50 | -5.73% | 148,138 |
| Apr 17, 2026 | 94.20 | 94.30 | 89.50 | 90.70 | 90.70 | -2.58% | 212,181 |
| Apr 16, 2026 | 91.00 | 93.10 | 90.40 | 93.10 | 93.10 | 9.92% | 357,469 |
| Apr 15, 2026 | 76.40 | 84.70 | 76.40 | 84.70 | 84.70 | 10.00% | 44,923 |
| Apr 14, 2026 | 81.30 | 81.30 | 76.00 | 77.00 | 77.00 | -5.29% | 54,247 |
| Apr 13, 2026 | 80.00 | 82.00 | 80.00 | 81.30 | 81.30 | -2.63% | 45,979 |
| Apr 10, 2026 | 85.30 | 88.70 | 83.50 | 83.50 | 83.50 | -0.71% | 62,010 |
| Apr 9, 2026 | 84.00 | 84.80 | 83.90 | 84.10 | 84.10 | 0.12% | 49,118 |
| Apr 8, 2026 | 84.70 | 85.00 | 83.20 | 84.00 | 84.00 | 1.20% | 30,861 |
| Apr 7, 2026 | 77.60 | 83.50 | 76.00 | 83.00 | 83.00 | 6.96% | 31,671 |
| Apr 2, 2026 | 80.50 | 80.50 | 75.90 | 77.60 | 77.60 | -3.96% | 24,433 |
| Apr 1, 2026 | 80.00 | 81.00 | 79.30 | 80.80 | 80.80 | 1.13% | 44,489 |
| Mar 31, 2026 | 83.90 | 85.90 | 79.90 | 79.90 | 79.90 | -4.77% | 49,536 |
| Mar 30, 2026 | 87.20 | 87.20 | 81.10 | 83.90 | 83.90 | -3.56% | 49,116 |
| Mar 27, 2026 | 84.50 | 87.00 | 83.20 | 87.00 | 87.00 | 2.96% | 35,073 |
| Mar 26, 2026 | 85.80 | 89.80 | 84.10 | 84.50 | 84.50 | 0.84% | 104,131 |
| Mar 25, 2026 | 85.00 | 85.00 | 80.60 | 83.80 | 83.80 | -5.20% | 160,308 |