Tainergy Tech Co., Ltd. (TPE:4934)
Taiwan
· Delayed Price · Currency is TWD 15.65
+0.10 (0.64%)
Apr 29, 2026, 1:30 PM CST
Tainergy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.80 | 15.80 | 15.30 | 15.55 | 15.55 | -1.58% | 505,592 |
| Apr 27, 2026 | 15.75 | 15.85 | 15.00 | 15.80 | 15.80 | 0.32% | 840,552 |
| Apr 24, 2026 | 16.00 | 16.30 | 15.55 | 15.75 | 15.75 | -2.78% | 1,008,667 |
| Apr 23, 2026 | 17.50 | 17.50 | 15.80 | 16.20 | 16.20 | -6.90% | 1,815,315 |
| Apr 22, 2026 | 17.80 | 18.05 | 17.40 | 17.40 | 17.40 | -1.97% | 1,314,451 |
| Apr 21, 2026 | 17.20 | 17.95 | 17.15 | 17.75 | 17.75 | 4.11% | 2,049,401 |
| Apr 20, 2026 | 16.85 | 17.40 | 16.65 | 17.05 | 17.05 | 1.49% | 1,647,585 |
| Apr 17, 2026 | 16.50 | 17.00 | 16.50 | 16.80 | 16.80 | 2.44% | 1,199,103 |
| Apr 16, 2026 | 16.60 | 16.75 | 16.40 | 16.40 | 16.40 | -1.20% | 1,060,472 |
| Apr 15, 2026 | 16.15 | 16.95 | 16.15 | 16.60 | 16.60 | 3.11% | 1,831,876 |
| Apr 14, 2026 | 16.00 | 16.30 | 15.75 | 16.10 | 16.10 | 2.88% | 1,049,837 |
| Apr 13, 2026 | 15.40 | 15.80 | 15.30 | 15.65 | 15.65 | -1.26% | 946,552 |
| Apr 10, 2026 | 16.20 | 16.60 | 15.80 | 15.85 | 15.85 | -1.86% | 1,197,599 |
| Apr 9, 2026 | 16.65 | 16.65 | 16.00 | 16.15 | 16.15 | -2.12% | 782,639 |
| Apr 8, 2026 | 16.35 | 16.65 | 16.30 | 16.50 | 16.50 | 3.77% | 784,267 |
| Apr 7, 2026 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -0.31% | 503,919 |
| Apr 2, 2026 | 17.05 | 17.05 | 15.90 | 15.95 | 15.95 | -4.20% | 1,129,659 |
| Apr 1, 2026 | 17.00 | 17.30 | 16.60 | 16.65 | 16.65 | 2.15% | 796,084 |
| Mar 31, 2026 | 16.70 | 17.45 | 16.25 | 16.30 | 16.30 | -3.83% | 1,241,239 |
| Mar 30, 2026 | 17.30 | 17.30 | 16.60 | 16.95 | 16.95 | -3.69% | 1,312,580 |
| Mar 27, 2026 | 17.65 | 18.00 | 17.30 | 17.60 | 17.60 | -1.40% | 1,134,068 |
| Mar 26, 2026 | 18.35 | 18.65 | 17.85 | 17.85 | 17.85 | -1.65% | 1,603,035 |
| Mar 25, 2026 | 18.30 | 18.50 | 17.75 | 18.15 | 18.15 | 2.54% | 1,181,592 |
| Mar 24, 2026 | 18.90 | 19.15 | 17.70 | 17.70 | 17.70 | -3.28% | 1,886,557 |
| Mar 23, 2026 | 18.25 | 19.45 | 18.00 | 18.30 | 18.30 | -3.17% | 1,767,902 |
| Mar 20, 2026 | 20.25 | 20.50 | 18.70 | 18.90 | 18.90 | -5.50% | 3,504,092 |
| Mar 19, 2026 | 19.00 | 20.80 | 18.85 | 20.00 | 20.00 | 4.17% | 5,156,725 |
| Mar 18, 2026 | 20.30 | 20.40 | 18.70 | 19.20 | 19.20 | -3.03% | 2,432,714 |
| Mar 17, 2026 | 19.45 | 20.65 | 19.20 | 19.80 | 19.80 | 3.13% | 3,499,843 |
| Mar 16, 2026 | 19.20 | 19.40 | 18.25 | 19.20 | 19.20 | 2.95% | 1,677,229 |
| Mar 13, 2026 | 18.80 | 19.10 | 18.20 | 18.65 | 18.65 | -2.36% | 1,237,499 |
| Mar 12, 2026 | 19.45 | 19.95 | 19.10 | 19.10 | 19.10 | -1.80% | 1,733,891 |
| Mar 11, 2026 | 19.10 | 19.70 | 18.55 | 19.45 | 19.45 | 6.58% | 2,282,856 |
| Mar 10, 2026 | 19.30 | 19.30 | 18.05 | 18.25 | 18.25 | -1.88% | 1,832,224 |
| Mar 9, 2026 | 17.80 | 18.65 | 17.35 | 18.60 | 18.60 | -2.87% | 1,748,978 |
| Mar 6, 2026 | 18.85 | 19.60 | 18.20 | 19.15 | 19.15 | 1.59% | 2,081,769 |
| Mar 5, 2026 | 19.10 | 19.70 | 18.35 | 18.85 | 18.85 | 2.45% | 2,888,250 |
| Mar 4, 2026 | 19.60 | 19.80 | 18.35 | 18.40 | 18.40 | -9.58% | 4,075,156 |
| Mar 3, 2026 | 22.40 | 22.70 | 19.65 | 20.35 | 20.35 | -1.93% | 10,067,430 |
| Mar 2, 2026 | 18.00 | 20.75 | 17.65 | 20.75 | 20.75 | 9.79% | 6,768,029 |
| Feb 26, 2026 | 19.10 | 19.45 | 18.35 | 18.90 | 18.90 | -0.53% | 3,419,582 |
| Feb 25, 2026 | 18.20 | 19.35 | 17.80 | 19.00 | 19.00 | 4.40% | 5,446,912 |
| Feb 24, 2026 | 17.40 | 19.15 | 17.30 | 18.20 | 18.20 | 2.82% | 5,469,677 |
| Feb 23, 2026 | 16.40 | 17.85 | 16.40 | 17.70 | 17.70 | 8.92% | 3,241,545 |
| Feb 11, 2026 | 16.20 | 16.60 | 16.05 | 16.25 | 16.25 | 1.56% | 1,324,671 |
| Feb 10, 2026 | 16.15 | 16.25 | 15.75 | 16.00 | 16.00 | - | 1,394,287 |
| Feb 9, 2026 | 17.00 | 17.15 | 16.00 | 16.00 | 16.00 | -3.90% | 2,276,332 |
| Feb 6, 2026 | 17.90 | 17.90 | 16.45 | 16.65 | 16.65 | -8.77% | 4,780,983 |
| Feb 5, 2026 | 17.05 | 19.20 | 16.50 | 18.25 | 18.25 | 4.29% | 8,900,370 |
| Feb 4, 2026 | 16.05 | 17.70 | 15.70 | 17.50 | 17.50 | 8.70% | 7,826,874 |
| Feb 3, 2026 | 15.10 | 16.10 | 15.10 | 16.10 | 16.10 | 9.90% | 3,246,576 |
| Feb 2, 2026 | 15.50 | 15.70 | 14.60 | 14.65 | 14.65 | -5.48% | 1,196,440 |
| Jan 30, 2026 | 15.40 | 15.60 | 14.80 | 15.50 | 15.50 | 0.65% | 1,420,043 |
| Jan 29, 2026 | 16.15 | 16.20 | 15.40 | 15.40 | 15.40 | -4.35% | 2,040,619 |
| Jan 28, 2026 | 16.90 | 17.40 | 16.10 | 16.10 | 16.10 | -4.73% | 2,864,493 |
| Jan 27, 2026 | 18.55 | 18.55 | 16.50 | 16.90 | 16.90 | -5.59% | 6,019,841 |
| Jan 26, 2026 | 16.50 | 17.90 | 16.40 | 17.90 | 17.90 | 9.82% | 6,181,341 |
| Jan 23, 2026 | 16.45 | 17.10 | 15.80 | 16.30 | 16.30 | -0.61% | 3,830,797 |
| Jan 22, 2026 | 17.55 | 18.00 | 16.00 | 16.40 | 16.40 | -1.50% | 10,155,880 |
| Jan 21, 2026 | 15.40 | 16.65 | 15.20 | 16.65 | 16.65 | 9.90% | 5,079,473 |
| Jan 20, 2026 | 14.95 | 15.35 | 14.70 | 15.15 | 15.15 | 1.34% | 1,829,811 |
| Jan 19, 2026 | 14.55 | 14.95 | 14.50 | 14.95 | 14.95 | 2.75% | 1,219,612 |
| Jan 16, 2026 | 14.85 | 14.95 | 14.50 | 14.55 | 14.55 | -2.02% | 1,054,302 |
| Jan 15, 2026 | 15.15 | 15.15 | 14.50 | 14.85 | 14.85 | -1.98% | 1,482,011 |
| Jan 14, 2026 | 14.75 | 15.35 | 14.60 | 15.15 | 15.15 | 3.77% | 2,173,910 |
| Jan 13, 2026 | 14.85 | 14.95 | 14.15 | 14.60 | 14.60 | 0.69% | 1,432,604 |
| Jan 12, 2026 | 14.05 | 15.10 | 14.05 | 14.50 | 14.50 | 3.20% | 1,131,439 |
| Jan 9, 2026 | 14.20 | 14.45 | 13.75 | 14.05 | 14.05 | -1.06% | 694,330 |
| Jan 8, 2026 | 14.65 | 15.00 | 14.15 | 14.20 | 14.20 | -3.40% | 1,130,764 |
| Jan 7, 2026 | 14.00 | 15.35 | 13.95 | 14.70 | 14.70 | 0.68% | 2,948,768 |
| Jan 6, 2026 | 13.50 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 2,103,243 |
| Jan 5, 2026 | 13.95 | 13.95 | 13.15 | 13.30 | 13.30 | -4.66% | 1,028,448 |
| Jan 2, 2026 | 13.95 | 14.20 | 13.90 | 13.95 | 13.95 | 0.72% | 457,173 |
| Dec 31, 2025 | 13.90 | 14.20 | 13.75 | 13.85 | 13.85 | -0.36% | 604,792 |
| Dec 30, 2025 | 13.85 | 14.10 | 13.60 | 13.90 | 13.90 | 0.36% | 657,627 |
| Dec 29, 2025 | 14.50 | 14.50 | 13.80 | 13.85 | 13.85 | -2.46% | 685,035 |
| Dec 26, 2025 | 14.10 | 14.45 | 14.00 | 14.20 | 14.20 | 0.35% | 707,589 |
| Dec 24, 2025 | 14.65 | 14.75 | 14.05 | 14.15 | 14.15 | -3.41% | 920,773 |
| Dec 23, 2025 | 14.35 | 15.10 | 14.20 | 14.65 | 14.65 | 2.09% | 1,628,433 |
| Dec 22, 2025 | 13.70 | 14.40 | 13.70 | 14.35 | 14.35 | 5.90% | 836,040 |
| Dec 19, 2025 | 13.85 | 13.95 | 13.55 | 13.55 | 13.55 | -2.17% | 458,020 |
| Dec 18, 2025 | 13.80 | 14.00 | 13.45 | 13.85 | 13.85 | -1.07% | 566,742 |
| Dec 17, 2025 | 14.90 | 15.15 | 14.00 | 14.00 | 14.00 | -6.04% | 2,106,506 |
| Dec 16, 2025 | 14.45 | 15.75 | 14.40 | 14.90 | 14.90 | 3.11% | 3,009,887 |
| Dec 15, 2025 | 14.30 | 15.00 | 13.90 | 14.45 | 14.45 | 1.76% | 1,986,846 |
| Dec 12, 2025 | 13.85 | 14.30 | 13.65 | 14.20 | 14.20 | 4.80% | 1,587,826 |
| Dec 11, 2025 | 13.50 | 13.60 | 13.10 | 13.55 | 13.55 | 0.74% | 634,954 |
| Dec 10, 2025 | 13.65 | 14.15 | 13.45 | 13.45 | 13.45 | -2.54% | 768,663 |
| Dec 9, 2025 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 4.55% | 1,003,259 |
| Dec 8, 2025 | 13.10 | 13.40 | 12.80 | 13.20 | 13.20 | 1.54% | 343,131 |
| Dec 5, 2025 | 13.35 | 13.35 | 12.90 | 13.00 | 13.00 | -1.14% | 343,559 |
| Dec 4, 2025 | 13.15 | 13.35 | 12.85 | 13.15 | 13.15 | 1.94% | 594,066 |
| Dec 3, 2025 | 12.55 | 13.00 | 12.50 | 12.90 | 12.90 | 3.61% | 565,873 |
| Dec 2, 2025 | 12.25 | 12.60 | 12.25 | 12.45 | 12.45 | 1.22% | 199,507 |
| Dec 1, 2025 | 12.70 | 12.85 | 12.30 | 12.30 | 12.30 | -2.38% | 344,936 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 278,509 |
| Nov 27, 2025 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 270,573 |
| Nov 26, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | 373,911 |
| Nov 25, 2025 | 11.95 | 12.20 | 11.75 | 12.10 | 12.10 | 3.42% | 544,453 |
| Nov 24, 2025 | 11.95 | 12.05 | 11.65 | 11.70 | 11.70 | -2.09% | 394,685 |