Taiwan - Delayed Quote TWD

Tainergy Tech Co., Ltd. (4934.TW)

11.30
-0.05
(-0.44%)
At close: 1:30:15 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202511.4511.7011.3011.3011.30339,749
Jun 2, 202512.0012.0011.2511.3511.35783,243
May 29, 202512.3512.4012.0012.0012.00595,501
May 28, 202512.8012.8012.1012.3012.30707,001
May 27, 202512.8013.0012.0512.3012.301,754,349
May 26, 202513.7013.7012.6513.0513.052,058,557
May 23, 202513.3514.1512.5013.5013.505,086,948
May 22, 202511.8513.0011.8513.0013.003,712,304
May 21, 202511.0011.8511.0011.8511.851,486,682
May 20, 202511.0511.0510.7010.8010.80296,000
May 19, 202510.9511.2510.6510.9010.901,262,001
May 16, 202510.4511.2510.3010.8510.851,318,543
May 15, 202510.5010.5010.2010.2510.25143,185
May 14, 202510.5510.6510.3510.4510.45264,365
May 13, 202510.6510.8010.3010.3010.30288,169
May 12, 202510.1510.6010.1510.4010.40358,381
May 9, 202510.3010.4010.2010.3510.35178,682
May 8, 202510.3010.5010.3010.4010.40154,001
May 7, 202510.1510.5510.1510.3510.35269,560
May 6, 202510.1010.2510.1010.2510.25136,501
May 5, 202510.4010.6010.0010.1010.10517,001
May 2, 202510.1010.4510.1010.3010.30596,326
Apr 30, 202510.2510.3510.0010.0010.00410,099
Apr 29, 202510.3010.4510.2010.3010.30577,450
Apr 28, 202510.1510.159.869.959.95283,001
Apr 25, 20259.8610.109.859.959.95695,133
Apr 24, 20259.9010.209.709.839.831,147,104
Apr 23, 202510.8011.3010.4010.4510.452,543,682
Apr 22, 20259.1210.309.1210.3010.301,291,002
Apr 21, 20259.839.839.319.409.40252,211
Apr 18, 20259.909.999.829.909.90175,002
Apr 17, 20259.909.909.569.909.90275,012
Apr 16, 202510.3010.309.909.909.90312,501
Apr 15, 20259.5810.309.5810.3010.30847,101
Apr 14, 20259.089.799.089.399.39748,080
Apr 11, 20258.809.138.609.089.08663,046
Apr 10, 20259.219.228.979.229.22708,175
Apr 9, 20258.758.768.398.398.39757,651
Apr 8, 20259.329.529.329.329.32793,100
Apr 7, 202510.3510.3510.3510.3510.3573,466
Apr 2, 202511.2011.5011.1011.4511.45328,301
Apr 1, 202511.0511.4511.0511.4011.40338,391
Mar 31, 202512.1012.1011.0011.1011.101,117,500
Mar 28, 202512.7012.7012.1012.2012.20527,081
Mar 27, 202512.9512.9512.6512.7012.70264,142
Mar 26, 202512.8513.0512.8512.9512.95152,467
Mar 25, 202513.1013.3012.8012.8012.80281,239
Mar 24, 202513.2013.2513.0513.0513.05306,000
Mar 21, 202513.2013.2013.0013.0013.00196,013
Mar 20, 202513.0013.2013.0013.0513.05201,699
Mar 19, 202512.9013.1512.8012.8012.80531,032
Mar 18, 202513.3013.4513.0513.0513.05405,391
Mar 17, 202513.4513.6513.3013.3013.30308,212
Mar 14, 202512.9013.5012.9013.4513.45492,251
Mar 13, 202513.4013.4512.8012.9012.90337,851
Mar 12, 202513.1513.4013.1513.2513.25234,100
Mar 11, 202513.4013.4012.8013.1513.15509,019
Mar 10, 202513.4513.6013.4013.5013.50266,820
Mar 7, 202513.7513.8013.5513.5513.55337,042
Mar 6, 202513.9514.0013.6013.8513.85267,411
Mar 5, 202513.6513.9513.6513.9513.95221,560
Mar 4, 202513.6513.8013.5513.6013.60313,005
Mar 3, 202514.0014.0013.5513.7513.75267,203
Feb 27, 202514.2514.2513.9514.0014.00304,196
Feb 26, 202514.5514.7514.0014.0514.05782,731
Feb 25, 202513.8515.0013.7514.4514.45865,010
Feb 24, 202514.0014.3514.0014.0014.00324,108
Feb 21, 202513.9014.2013.8514.1514.15399,105
Feb 20, 202514.0514.2013.8014.0014.00280,126
Feb 19, 202513.5514.2013.5514.0014.00729,008
Feb 18, 202513.5013.8513.5013.7513.75368,670
Feb 17, 202513.7513.7513.3013.6013.60446,019
Feb 14, 202513.9014.1513.4013.8013.801,015,201
Feb 13, 202512.7013.7512.6513.7513.751,062,293
Feb 12, 202512.4512.7012.3512.5012.50293,005
Feb 11, 202512.5512.7012.3012.3512.35276,041
Feb 10, 202512.5012.6012.3512.5512.55206,011
Feb 7, 202512.5012.7012.4012.6512.65237,011
Feb 6, 202512.4012.6512.4012.5512.55227,804
Feb 5, 202512.2512.4012.2512.4012.40160,412
Feb 4, 202512.3012.4012.1512.2512.25236,007
Feb 3, 202512.5012.5011.8512.2012.20490,032
Jan 22, 202512.5012.5512.3012.5012.50217,593
Jan 21, 202512.2012.6012.2012.5012.50280,223
Jan 20, 202512.1512.3011.9512.2512.25235,467
Jan 17, 202512.1512.1512.0512.1512.15153,004
Jan 16, 202512.2012.4512.1012.1012.10304,414
Jan 15, 202512.1012.3011.8012.1012.10350,189
Jan 14, 202512.0512.2512.0012.1012.10371,003
Jan 13, 202512.5512.5512.0012.0012.00756,487
Jan 10, 202513.0013.0012.7012.7512.75598,534
Jan 9, 202513.6513.8513.0013.0013.00526,206
Jan 8, 202513.5513.9513.5513.8513.85292,700
Jan 7, 202514.0014.0013.5513.5513.55405,357
Jan 6, 202514.0014.3013.9014.0014.00640,006
Jan 3, 202513.7514.2013.6013.8013.80323,002
Jan 2, 202513.5014.3013.5013.8013.80593,598
Dec 31, 202413.6013.6013.3513.5013.50383,016
Dec 30, 202413.9014.0513.6013.6013.60343,621
Dec 27, 202414.3014.3013.8013.9013.90550,210
Dec 26, 202413.8014.9013.8014.3014.301,481,989
Dec 25, 202413.6514.1513.5513.8013.801,944,161
Dec 24, 202413.1014.1513.0514.1514.151,935,791
Dec 23, 202412.7013.2512.6012.9012.90318,020
Dec 20, 202412.8012.8512.5012.6012.60417,218
Dec 19, 202413.0013.0512.7512.7512.75422,004
Dec 18, 202412.8513.3012.8513.1013.10322,486
Dec 17, 202412.8013.1012.8013.0013.00317,670
Dec 16, 202413.3513.3512.8512.8512.85533,701
Dec 13, 202413.6513.9013.3513.3513.35509,820
Dec 12, 202413.4014.3513.4013.9513.95920,218
Dec 11, 202413.7013.7013.3013.3013.30331,552
Dec 10, 202413.8014.0013.6013.7013.70302,017
Dec 9, 202413.9514.1513.5013.6013.60462,285
Dec 6, 202414.0514.1513.8013.8513.85386,445
Dec 5, 202414.3514.3513.9014.1014.10294,154
Dec 4, 202414.1014.5013.9014.3514.35474,804
Dec 3, 202413.7014.1013.7013.9013.90298,804
Dec 2, 202413.8514.1513.8513.8513.85279,853
Nov 29, 202413.8513.9513.6513.8513.85178,560
Nov 28, 202414.0514.1513.8513.9513.95384,464
Nov 27, 202414.4014.4014.2014.2014.20306,764
Nov 26, 202414.8014.8014.3514.5514.55479,948
Nov 25, 202413.9515.0013.9514.8014.80778,336
Nov 22, 202413.8014.1013.8013.9513.95476,170
Nov 21, 202413.7513.8513.6513.8013.80301,027
Nov 20, 202413.7513.7513.7513.7513.75284,619
Nov 19, 202413.9514.0513.8013.9513.95406,211
Nov 18, 202414.1014.1013.7013.9513.95191,001
Nov 15, 202413.7514.2513.7014.1014.10566,022
Nov 14, 202414.1514.1513.5013.6013.60612,560
Nov 13, 202414.1014.2513.7513.9513.95633,798
Nov 12, 202414.5014.5013.8513.9513.95644,136
Nov 11, 202414.9014.9014.2014.3014.301,130,042
Nov 8, 202415.6015.6015.2015.2015.20460,330
Nov 7, 202415.3015.5015.2015.5015.50369,097
Nov 6, 202415.3515.3515.0515.2015.20188,610
Nov 5, 202415.2015.6014.9515.1015.10558,243
Nov 4, 202415.5015.5014.9014.9514.95423,327
Nov 1, 202414.7015.3014.6015.3015.30819,149
Oct 30, 202415.4015.6015.0015.0015.00763,110
Oct 29, 202415.4515.7015.1515.4015.40504,653
Oct 28, 202415.7515.8515.3015.4515.45719,072
Oct 25, 202416.0016.1015.5515.7515.75826,056
Oct 24, 202416.3016.3015.9016.0016.00660,284
Oct 23, 202416.4016.7016.2516.3016.30461,001
Oct 22, 202416.3516.4516.2516.3516.35327,352
Oct 21, 202416.2516.6016.2516.3516.35399,599
Oct 18, 202416.6516.6516.2516.3516.35379,820
Oct 17, 202416.3517.0016.3516.6016.60400,801
Oct 16, 202416.6016.7016.2516.3516.35498,205
Oct 15, 202416.8517.1516.7016.7016.70545,111
Oct 14, 202416.8516.9016.5016.8516.85598,201
Oct 11, 202417.5517.6516.8017.0017.001,179,338
Oct 9, 202418.1018.1017.4517.6517.65577,725
Oct 8, 202418.3518.3517.8017.9017.90550,133
Oct 7, 202418.7518.7518.3518.3518.35173,500
Oct 4, 202418.6018.7018.4018.5018.50276,002
Oct 1, 202418.8518.8518.6018.7018.70210,177
Sep 30, 202418.5018.9018.2518.8518.85495,461
Sep 27, 202418.2018.7018.0518.5518.55688,084
Sep 26, 202418.2018.4017.9017.9017.90444,288
Sep 25, 202418.1018.3018.0018.2018.20524,911
Sep 24, 202418.5518.5518.0518.0518.05189,215
Sep 23, 202418.3018.5518.2518.4518.45445,001
Sep 20, 202418.6018.7018.2018.2018.20309,392
Sep 19, 202418.5018.6018.3518.5018.50181,800
Sep 18, 202418.5018.6518.3018.3018.30135,145
Sep 16, 202418.0518.7018.0518.5018.50186,610
Sep 13, 202417.9518.3017.9518.2018.20232,804
Sep 12, 202417.8517.9517.7517.9517.95224,005
Sep 11, 202417.6517.9017.5517.6517.65189,121
Sep 10, 202418.1518.5017.4017.4017.40652,055
Sep 9, 202418.4518.7518.3018.4018.40220,272
Sep 6, 202418.5519.0018.5518.8018.80165,001
Sep 5, 202418.6519.1018.5018.6518.65320,002
Sep 4, 202418.9018.9518.2518.6018.60651,101
Sep 3, 202420.1020.1019.4019.4019.40380,122
Sep 2, 202420.1020.3019.9520.0020.00228,101
Aug 30, 202420.0520.5019.9020.0520.05378,702
Aug 29, 202419.7020.3519.3520.0520.05572,001
Aug 28, 202419.8519.9519.6519.7019.70247,570
Aug 27, 202419.6019.8019.3019.8019.80332,121
Aug 26, 202419.4020.0019.4019.5019.50489,001
Aug 23, 202419.2519.4019.0519.4019.40301,126
Aug 22, 202419.3019.4519.2019.4019.40256,657
Aug 21, 202419.3519.7019.0019.2019.20475,202
Aug 20, 202419.1519.6019.1019.3519.35591,112
Aug 19, 202419.1019.1518.8019.0519.05266,116
Aug 16, 202419.0019.2018.9519.0019.00306,927
Aug 15, 202419.0519.1018.7018.8518.85366,560
Aug 14, 202419.4519.5519.0019.0519.05684,845
Aug 13, 202419.3519.3518.8018.9518.95218,181
Aug 12, 202418.9019.1518.6019.0519.05538,019
Aug 9, 202418.9019.1018.5018.6018.60645,005
Aug 8, 202419.1019.1018.4018.5018.50458,100
Aug 7, 202418.0019.3518.0019.1519.15630,367
Aug 6, 202418.0518.8517.1018.0018.001,292,229
Aug 5, 202420.5020.5019.0019.0019.001,371,446
Aug 2, 202421.8021.8021.1021.1021.10503,052
Aug 1, 202421.6021.9521.5521.8521.85420,001
Jul 31, 202421.3521.6021.3021.5021.50317,340
Jul 30, 202421.3521.5520.8021.4521.45886,010
Jul 29, 202422.0022.2521.5021.5021.50510,001
Jul 26, 202421.6022.0021.5021.8521.85452,180
Jul 23, 202422.3022.9021.9022.0022.00524,682
Jul 22, 202422.9522.9521.9022.0022.00991,686
Jul 19, 202423.1523.3522.6022.7022.701,038,410
Jul 18, 202422.9523.2522.6023.1023.10770,346
Jul 17, 202423.0023.4022.8022.9522.95758,564
Jul 16, 202423.5023.5023.0023.0023.00505,809
Jul 15, 202423.7023.7023.0523.1023.10918,027
Jul 12, 202423.7524.1523.7023.7023.70785,133
Jul 11, 202423.8024.3523.5023.7523.751,176,485
Jul 10, 202423.9024.2523.8023.8023.80761,362
Jul 9, 202424.5024.5023.5023.7523.751,350,725
Jul 8, 202425.3025.3524.1524.1524.151,876,010
Jul 5, 202425.6025.7525.1025.3025.301,525,247
Jul 4, 202425.4025.6025.2025.4525.451,570,800
Jul 3, 202426.1026.1525.1525.3025.302,765,543
Jul 2, 202424.4526.2524.3026.1026.104,997,045
Jul 1, 202424.9524.9524.0024.0024.001,361,386
Jun 28, 202425.1025.1524.2024.2524.254,052,448
Jun 27, 202422.8525.1022.7525.1025.104,944,223
Jun 26, 202422.5023.3522.5022.8522.85872,508
Jun 25, 202422.9022.9022.5022.6022.60642,096
Jun 24, 202423.3023.8022.7022.8522.851,877,685
Jun 21, 202421.6023.1521.6022.8522.852,829,836
Jun 20, 202421.6021.8021.5021.5521.55774,590
Jun 19, 202422.0522.1021.6521.7021.70881,563
Jun 18, 202422.4022.4021.9022.0022.00633,804
Jun 17, 202421.9022.4021.9022.2522.25570,440
Jun 14, 202422.0022.1021.9021.9521.95493,078
Jun 13, 202422.4022.4021.8521.9521.95743,267
Jun 12, 202422.3022.5021.9022.4022.40823,685
Jun 11, 202422.6522.9022.0522.2022.20965,330
Jun 7, 202422.3022.7021.9522.6522.651,085,430
Jun 6, 202422.4522.4521.9022.0022.00806,195
Jun 5, 202422.4522.6022.2522.2522.25581,000
Jun 4, 202422.5022.6022.2022.4522.45666,446
Jun 3, 202422.2522.8022.2522.5522.55743,500

Related Tickers

6244.TWO Motech Industries Inc.
18.65
-2.10%
 
6443.TW TSEC Corporation
14.70
-2.65%
 
3576.TW United Renewable Energy Co., Ltd.
7.10
-2.07%
 
2406.TW Gigastorage Corporation
11.35
-2.99%
 
3686.TW Danen Technology Corporation
16.30
-0.31%
 
6477.TW ANJI Technology Co., Ltd.
29.20
+0.17%
 
4949.TW Win Win Precision Technology Co., Ltd.
54.90
-0.36%
 
3691.TWO Giga Solar Materials Corp.
64.50
-1.53%
 
3713.TWO Hsinjing Holding Co., Ltd.
20.40
0.00%
 
6692.TWO Acmepoint Energy Services Co.,LTD
37.45
-1.06%