Skip to main content
Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.25
-0.35 (-1.88%)
Mar 10, 2026, 1:35 PM CST

Tainergy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8018.6517.3518.6018.60-2.87%1,748,978
Mar 6, 202618.8519.6018.2019.1519.151.59%2,081,769
Mar 5, 202619.1019.7018.3518.8518.852.45%2,885,519
Mar 4, 202619.6019.8018.3518.4018.40-9.58%4,069,903
Mar 3, 202622.4022.7019.6520.3520.35-1.93%10,044,760
Mar 2, 202618.0020.7517.6520.7520.759.79%6,768,029
Feb 26, 202619.1019.4518.3518.9018.90-0.53%3,419,582
Feb 25, 202618.2019.3517.8019.0019.004.40%5,446,912
Feb 24, 202617.4019.1517.3018.2018.202.82%5,469,677
Feb 23, 202616.4017.8516.4017.7017.708.92%3,241,545
Feb 11, 202616.2016.6016.0516.2516.251.56%1,324,671
Feb 10, 202616.1516.2515.7516.0016.00-1,394,287
Feb 9, 202617.0017.1516.0016.0016.00-3.90%2,276,332
Feb 6, 202617.9017.9016.4516.6516.65-8.77%4,780,983
Feb 5, 202617.0519.2016.5018.2518.254.29%8,900,370
Feb 4, 202616.0517.7015.7017.5017.508.70%7,826,874
Feb 3, 202615.1016.1015.1016.1016.109.90%3,246,576
Feb 2, 202615.5015.7014.6014.6514.65-5.48%1,196,440
Jan 30, 202615.4015.6014.8015.5015.500.65%1,420,043
Jan 29, 202616.1516.2015.4015.4015.40-4.35%2,040,619
Jan 28, 202616.9017.4016.1016.1016.10-4.73%2,864,493
Jan 27, 202618.5518.5516.5016.9016.90-5.59%6,019,841
Jan 26, 202616.5017.9016.4017.9017.909.82%6,181,341
Jan 23, 202616.4517.1015.8016.3016.30-0.61%3,830,797
Jan 22, 202617.5518.0016.0016.4016.40-1.50%10,155,880
Jan 21, 202615.4016.6515.2016.6516.659.90%5,079,473
Jan 20, 202614.9515.3514.7015.1515.151.34%1,829,811
Jan 19, 202614.5514.9514.5014.9514.952.75%1,219,612
Jan 16, 202614.8514.9514.5014.5514.55-2.02%1,054,302
Jan 15, 202615.1515.1514.5014.8514.85-1.98%1,482,011
Jan 14, 202614.7515.3514.6015.1515.153.77%2,173,910
Jan 13, 202614.8514.9514.1514.6014.600.69%1,432,604
Jan 12, 202614.0515.1014.0514.5014.503.20%1,131,439
Jan 9, 202614.2014.4513.7514.0514.05-1.06%694,330
Jan 8, 202614.6515.0014.1514.2014.20-3.40%1,130,764
Jan 7, 202614.0015.3513.9514.7014.700.68%2,948,768
Jan 6, 202613.5014.6013.4014.6014.609.77%2,103,243
Jan 5, 202613.9513.9513.1513.3013.30-4.66%1,028,448
Jan 2, 202613.9514.2013.9013.9513.950.72%457,173
Dec 31, 202513.9014.2013.7513.8513.85-0.36%604,792
Dec 30, 202513.8514.1013.6013.9013.900.36%657,627
Dec 29, 202514.5014.5013.8013.8513.85-2.46%685,035
Dec 26, 202514.1014.4514.0014.2014.200.35%707,589
Dec 24, 202514.6514.7514.0514.1514.15-3.41%920,773
Dec 23, 202514.3515.1014.2014.6514.652.09%1,628,433
Dec 22, 202513.7014.4013.7014.3514.355.90%836,040
Dec 19, 202513.8513.9513.5513.5513.55-2.17%458,020
Dec 18, 202513.8014.0013.4513.8513.85-1.07%566,742
Dec 17, 202514.9015.1514.0014.0014.00-6.04%2,106,506
Dec 16, 202514.4515.7514.4014.9014.903.11%3,009,887
Dec 15, 202514.3015.0013.9014.4514.451.76%1,986,846
Dec 12, 202513.8514.3013.6514.2014.204.80%1,587,826
Dec 11, 202513.5013.6013.1013.5513.550.74%634,954
Dec 10, 202513.6514.1513.4513.4513.45-2.54%768,663
Dec 9, 202513.2013.8013.2013.8013.804.55%1,003,259
Dec 8, 202513.1013.4012.8013.2013.201.54%343,131
Dec 5, 202513.3513.3512.9013.0013.00-1.14%343,559
Dec 4, 202513.1513.3512.8513.1513.151.94%594,066
Dec 3, 202512.5513.0012.5012.9012.903.61%565,873
Dec 2, 202512.2512.6012.2512.4512.451.22%199,507
Dec 1, 202512.7012.8512.3012.3012.30-2.38%344,936
Nov 28, 202512.5012.7012.4012.6012.600.80%278,509
Nov 27, 202512.3512.5012.2012.5012.502.46%270,573
Nov 26, 202512.3012.4012.2012.2012.200.83%373,911
Nov 25, 202511.9512.2011.7512.1012.103.42%544,453
Nov 24, 202511.9512.0511.6511.7011.70-2.09%394,685
Nov 21, 202512.2512.2511.7511.9511.95-2.45%616,952
Nov 20, 202512.5012.6512.2012.2512.250.41%606,823
Nov 19, 202512.5012.6512.0512.2012.20-2.79%379,797
Nov 18, 202512.8012.8512.3512.5512.55-3.09%787,286
Nov 17, 202513.1513.2512.9012.9512.95-1.15%513,152
Nov 14, 202513.5013.6013.1013.1013.10-3.68%847,508
Nov 13, 202513.8513.9513.5513.6013.60-1.45%548,081
Nov 12, 202513.7513.9513.7013.8013.801.47%442,123
Nov 11, 202513.6013.8013.5013.6013.60-689,467
Nov 10, 202513.9513.9513.4013.6013.60-474,476
Nov 7, 202514.0014.0013.4513.6013.60-2.86%725,449
Nov 6, 202514.4014.4013.9514.0014.00-0.71%698,685
Nov 5, 202514.0014.1513.8514.1014.10-0.35%571,309
Nov 4, 202514.8014.8014.1014.1514.15-3.08%765,552
Nov 3, 202514.6514.9014.5514.6014.60-1.02%546,614
Oct 31, 202514.8515.2014.7014.7514.75-1.34%790,584
Oct 30, 202515.2015.2014.7514.9514.95-0.33%928,275
Oct 29, 202515.1515.3014.8515.0015.00-0.33%1,390,858
Oct 28, 202515.4515.7015.0515.0515.05-2.90%1,455,976
Oct 27, 202515.8515.9515.3515.5015.50-0.96%1,757,545
Oct 23, 202516.0016.5015.6515.6515.65-6.29%2,604,131
Oct 22, 202516.4517.6515.9016.7016.704.05%6,811,295
Oct 21, 202514.8516.0514.8016.0516.059.93%2,814,381
Oct 20, 202514.7014.9014.4514.6014.600.69%647,817
Oct 17, 202514.9014.9014.4014.5014.50-2.36%688,915
Oct 16, 202514.8515.2014.8014.8514.85-1.66%986,828
Oct 15, 202514.8015.1514.2015.1015.103.07%1,484,608
Oct 14, 202514.5015.5014.4514.6514.65-1,484,714
Oct 13, 202514.3014.7013.9514.6514.65-1.35%935,115
Oct 9, 202515.0015.1014.7514.8514.85-1,024,793
Oct 8, 202515.0015.3014.7014.8514.85-1.98%1,401,353
Oct 7, 202515.2015.4514.8515.1515.15-2.26%2,107,472
Oct 3, 202516.0016.6015.4015.5015.50-3.73%2,424,660
Oct 2, 202516.6016.7015.5016.1016.10-0.92%2,500,302