Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 84.70
-0.20 (-0.24%)
Oct 16, 2026, 1:30 PM CST
TPEX:4905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 84.90 | 85.40 | 83.20 | 84.70 | 84.70 | -0.24% | 29,326 |
| Oct 15, 2026 | 86.60 | 86.60 | 82.60 | 84.90 | 84.90 | -0.47% | 38,787 |
| Oct 14, 2026 | 85.20 | 87.50 | 85.10 | 85.30 | 85.30 | 0.24% | 31,249 |
| Oct 13, 2026 | 89.00 | 89.00 | 83.70 | 85.10 | 85.10 | -4.27% | 85,373 |
| Oct 12, 2026 | 85.00 | 88.90 | 84.50 | 88.90 | 88.90 | -0.11% | 52,011 |
| Oct 8, 2026 | 90.00 | 92.20 | 89.00 | 89.00 | 89.00 | -4.09% | 37,798 |
| Oct 7, 2026 | 91.20 | 98.30 | 91.20 | 92.80 | 92.80 | 1.75% | 111,753 |
| Oct 6, 2026 | 98.20 | 98.20 | 91.00 | 91.20 | 91.20 | -6.08% | 195,312 |
| Oct 5, 2026 | 95.20 | 101.50 | 95.20 | 97.10 | 97.10 | 4.97% | 456,714 |
| Oct 2, 2026 | 85.60 | 92.50 | 84.00 | 92.50 | 92.50 | 9.99% | 245,028 |
| Oct 1, 2026 | 77.20 | 84.10 | 77.20 | 84.10 | 84.10 | 9.93% | 217,725 |
| Sep 30, 2026 | 77.20 | 77.70 | 76.00 | 76.50 | 76.50 | -0.26% | 37,605 |
| Sep 29, 2026 | 77.00 | 78.10 | 76.40 | 76.70 | 76.70 | -1.16% | 11,047 |
| Sep 24, 2026 | 77.20 | 78.20 | 75.60 | 77.60 | 77.60 | -0.64% | 16,103 |
| Sep 23, 2026 | 78.30 | 78.30 | 78.10 | 78.10 | 78.10 | 0.64% | 3,198 |
| Sep 22, 2026 | 78.20 | 78.20 | 77.10 | 77.60 | 77.60 | 0.52% | 14,138 |
| Sep 21, 2026 | 79.80 | 79.80 | 76.90 | 77.20 | 77.20 | -1.53% | 25,163 |
| Sep 18, 2026 | 77.00 | 79.20 | 77.00 | 78.40 | 78.40 | -1.01% | 14,245 |
| Sep 17, 2026 | 80.20 | 80.20 | 78.20 | 79.20 | 79.20 | 1.28% | 21,077 |
| Sep 16, 2026 | 78.10 | 80.60 | 76.90 | 78.20 | 78.20 | 2.22% | 52,086 |
| Sep 15, 2026 | 76.10 | 77.10 | 75.60 | 76.50 | 76.50 | -1.29% | 49,550 |
| Sep 14, 2026 | 81.20 | 81.20 | 77.50 | 77.50 | 77.50 | -2.27% | 33,912 |
| Sep 11, 2026 | 85.70 | 85.70 | 79.20 | 79.30 | 79.30 | -6.04% | 49,788 |
| Sep 10, 2026 | 81.40 | 84.40 | 81.40 | 84.40 | 84.40 | -0.71% | 25,015 |
| Sep 9, 2026 | 87.60 | 87.60 | 84.30 | 85.00 | 85.00 | -0.35% | 22,518 |
| Sep 8, 2026 | 85.40 | 85.40 | 84.30 | 85.30 | 85.30 | 0.59% | 12,444 |
| Sep 7, 2026 | 87.40 | 88.20 | 83.00 | 84.80 | 84.80 | -1.28% | 47,457 |
| Sep 4, 2026 | 87.00 | 87.50 | 84.90 | 85.90 | 85.90 | 0.12% | 18,916 |
| Sep 3, 2026 | 88.70 | 89.70 | 85.00 | 85.80 | 85.80 | -3.49% | 45,861 |
| Sep 2, 2026 | 90.70 | 90.70 | 88.30 | 88.90 | 88.90 | -0.56% | 24,525 |
| Sep 1, 2026 | 91.40 | 91.40 | 89.40 | 89.40 | 89.40 | -1.00% | 60,900 |
| Aug 31, 2026 | 89.70 | 91.50 | 88.00 | 90.30 | 90.30 | 1.92% | 67,539 |
| Aug 28, 2026 | 91.90 | 91.90 | 90.10 | 90.10 | 88.60 | -0.66% | 28,206 |
| Aug 27, 2026 | 91.00 | 92.70 | 89.80 | 90.70 | 89.19 | -0.22% | 41,047 |
| Aug 26, 2026 | 93.40 | 93.40 | 90.40 | 90.90 | 89.39 | 0.89% | 32,647 |
| Aug 25, 2026 | 90.50 | 90.50 | 89.10 | 90.10 | 88.60 | -0.44% | 27,228 |
| Aug 24, 2026 | 89.10 | 91.00 | 89.10 | 90.50 | 88.99 | 1.00% | 44,806 |
| Aug 21, 2026 | 91.00 | 91.90 | 89.20 | 89.60 | 88.11 | -0.78% | 48,213 |
| Aug 20, 2026 | 90.20 | 93.90 | 87.50 | 90.30 | 88.80 | 0.11% | 123,028 |
| Aug 19, 2026 | 86.10 | 93.80 | 85.80 | 90.20 | 88.70 | 4.76% | 198,305 |
| Aug 18, 2026 | 100.00 | 100.00 | 85.20 | 86.10 | 84.67 | -7.52% | 598,643 |
| Aug 17, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 91.55 | 9.92% | 83,199 |
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 83.29 | 10.00% | 54,454 |
| Aug 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.72 | 10.00% | 49,341 |
| Aug 12, 2026 | 70.20 | 71.70 | 69.60 | 70.00 | 68.83 | 1.01% | 14,378 |
| Aug 11, 2026 | 66.00 | 70.70 | 66.00 | 69.30 | 68.15 | 1.61% | 34,072 |
| Aug 10, 2026 | 67.50 | 68.70 | 67.50 | 68.20 | 67.06 | 2.40% | 13,226 |
| Aug 7, 2026 | 67.20 | 67.20 | 66.00 | 66.60 | 65.49 | 1.37% | 36,010 |
| Aug 6, 2026 | 65.50 | 66.00 | 63.60 | 65.70 | 64.61 | -0.90% | 6,033 |
| Aug 5, 2026 | 66.30 | 67.80 | 65.50 | 66.30 | 65.20 | 1.53% | 9,001 |