Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 85.30
+0.50 (0.59%)
Sep 8, 2026, 1:30 PM CST
TPEX:4905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 87.40 | 88.20 | 84.80 | 84.80 | - | -1.28% | 47,405 |
| 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 |
| Aug 4, 2026 | 66.90 | 66.90 | 65.30 | 65.30 | 64.21 | 0.93% | 5,072 |
| Aug 3, 2026 | 66.50 | 66.60 | 64.50 | 64.70 | 63.62 | -2.71% | 24,358 |
| Jul 31, 2026 | 66.00 | 69.20 | 66.00 | 66.50 | 65.39 | 2.31% | 11,365 |
| Jul 30, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 63.92 | -0.31% | 13,100 |
| Jul 29, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 64.11 | -0.31% | 12,010 |
| Jul 28, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 64.31 | - | 1,362 |
| Jul 27, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 64.31 | - | 5,024 |
| Jul 24, 2026 | 65.30 | 65.60 | 65.00 | 65.40 | 64.31 | -2.97% | 9,697 |
| Jul 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.28 | 1.51% | 2,030 |
| Jul 21, 2026 | 66.80 | 66.80 | 66.40 | 66.40 | 65.29 | -0.30% | 6,105 |
| Jul 20, 2026 | 67.00 | 67.00 | 66.20 | 66.60 | 65.49 | -2.92% | 8,210 |
| Jul 17, 2026 | 69.50 | 69.50 | 68.40 | 68.60 | 67.46 | -1.72% | 16,422 |
| Jul 16, 2026 | 68.30 | 70.60 | 68.30 | 69.80 | 68.64 | 3.56% | 11,416 |
| Jul 15, 2026 | 66.40 | 67.40 | 66.40 | 67.40 | 66.28 | 1.66% | 3,563 |
| Jul 14, 2026 | 66.00 | 66.30 | 66.00 | 66.30 | 65.20 | -2.07% | 14,686 |
| Jul 13, 2026 | 67.60 | 68.90 | 67.60 | 67.70 | 66.57 | 0.74% | 11,140 |
| Jul 8, 2026 | 67.20 | 69.10 | 67.00 | 67.20 | 66.08 | 0.30% | 15,082 |
| Jul 7, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 65.88 | -1.47% | 14,031 |
| Jul 6, 2026 | 68.20 | 68.20 | 67.50 | 68.00 | 66.87 | -0.29% | 9,213 |
| Jul 3, 2026 | 64.60 | 68.20 | 64.60 | 68.20 | 67.06 | -0.29% | 17,309 |
| Jul 2, 2026 | 68.20 | 70.00 | 68.00 | 68.40 | 67.26 | 0.59% | 12,382 |
| Jul 1, 2026 | 68.70 | 68.80 | 68.00 | 68.00 | 66.87 | - | 10,240 |
| Jun 29, 2026 | 68.70 | 68.80 | 67.20 | 68.00 | 66.87 | -0.58% | 8,255 |
| Jun 26, 2026 | 68.00 | 68.90 | 68.00 | 68.40 | 67.26 | -0.58% | 22,774 |
| Jun 25, 2026 | 71.90 | 71.90 | 68.80 | 68.80 | 67.65 | -1.29% | 22,631 |
| Jun 24, 2026 | 69.50 | 71.60 | 69.50 | 69.70 | 68.54 | -1.41% | 11,465 |