Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 89.90
+3.80 (4.41%)
Aug 19, 2026, 10:37 AM CST
TPEX:4905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 100.00 | 100.00 | 85.20 | 87.10 | 87.10 | -6.44% | 588,214 |
| Aug 17, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 9.92% | 83,199 |
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 10.00% | 54,454 |
| Aug 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 49,341 |
| Aug 12, 2026 | 70.20 | 71.70 | 69.60 | 70.00 | 70.00 | 1.01% | 14,378 |
| Aug 11, 2026 | 66.00 | 70.70 | 66.00 | 69.30 | 69.30 | 1.61% | 34,072 |
| Aug 10, 2026 | 67.50 | 68.70 | 67.50 | 68.20 | 68.20 | 2.40% | 13,226 |
| Aug 7, 2026 | 67.20 | 67.20 | 66.00 | 66.60 | 66.60 | 1.37% | 36,010 |
| Aug 6, 2026 | 65.50 | 66.00 | 63.60 | 65.70 | 65.70 | -0.90% | 6,033 |
| Aug 5, 2026 | 66.30 | 67.80 | 65.50 | 66.30 | 66.30 | 1.53% | 9,001 |
| Aug 4, 2026 | 66.90 | 66.90 | 65.30 | 65.30 | 65.30 | 0.93% | 5,072 |
| Aug 3, 2026 | 66.50 | 66.60 | 64.50 | 64.70 | 64.70 | -2.71% | 24,358 |
| Jul 31, 2026 | 66.00 | 69.20 | 66.00 | 66.50 | 66.50 | 2.31% | 11,365 |
| Jul 30, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | -0.31% | 13,100 |
| Jul 29, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 65.20 | -0.31% | 12,010 |
| Jul 28, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | 1,362 |
| Jul 27, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | 5,024 |
| Jul 24, 2026 | 65.30 | 65.60 | 65.00 | 65.40 | 65.40 | -2.97% | 9,697 |
| Jul 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | 2,030 |
| Jul 21, 2026 | 66.80 | 66.80 | 66.40 | 66.40 | 66.40 | -0.30% | 6,105 |
| Jul 20, 2026 | 67.00 | 67.00 | 66.20 | 66.60 | 66.60 | -2.92% | 8,210 |
| Jul 17, 2026 | 69.50 | 69.50 | 68.40 | 68.60 | 68.60 | -1.72% | 16,422 |
| Jul 16, 2026 | 68.30 | 70.60 | 68.30 | 69.80 | 69.80 | 3.56% | 11,416 |
| Jul 15, 2026 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 1.66% | 3,563 |
| Jul 14, 2026 | 66.00 | 66.30 | 66.00 | 66.30 | 66.30 | -2.07% | 14,686 |
| Jul 13, 2026 | 67.60 | 68.90 | 67.60 | 67.70 | 67.70 | 0.74% | 11,140 |
| 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 |