Tainet Communication System Corp. (TPEX:4905)
Taiwan
· Delayed Price · Currency is TWD 80.00
-1.80 (-2.20%)
Apr 29, 2026, 1:23 PM CST
TPEX:4905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.00 | 84.30 | 81.70 | 81.80 | 81.80 | 3.15% | 28,703 |
| Apr 27, 2026 | 84.40 | 84.40 | 78.60 | 79.30 | 79.30 | -7.58% | 43,613 |
| Apr 24, 2026 | 87.40 | 87.40 | 84.90 | 85.80 | 85.80 | -1.72% | 73,431 |
| Apr 23, 2026 | 95.10 | 95.70 | 86.70 | 87.30 | 87.30 | -9.35% | 314,048 |
| Apr 22, 2026 | 94.00 | 96.30 | 93.00 | 96.30 | 96.30 | 9.93% | 416,455 |
| Apr 21, 2026 | 86.10 | 87.60 | 82.80 | 87.60 | 87.60 | 2.46% | 62,718 |
| Apr 20, 2026 | 92.00 | 92.00 | 84.90 | 85.50 | 85.50 | -5.73% | 148,138 |
| Apr 17, 2026 | 94.20 | 94.30 | 89.50 | 90.70 | 90.70 | -2.58% | 212,181 |
| Apr 16, 2026 | 91.00 | 93.10 | 90.40 | 93.10 | 93.10 | 9.92% | 357,469 |
| Apr 15, 2026 | 76.40 | 84.70 | 76.40 | 84.70 | 84.70 | 10.00% | 44,923 |
| Apr 14, 2026 | 81.30 | 81.30 | 76.00 | 77.00 | 77.00 | -5.29% | 54,247 |
| Apr 13, 2026 | 80.00 | 82.00 | 80.00 | 81.30 | 81.30 | -2.63% | 45,979 |
| Apr 10, 2026 | 85.30 | 88.70 | 83.50 | 83.50 | 83.50 | -0.71% | 62,010 |
| Apr 9, 2026 | 84.00 | 84.80 | 83.90 | 84.10 | 84.10 | 0.12% | 49,118 |
| Apr 8, 2026 | 84.70 | 85.00 | 83.20 | 84.00 | 84.00 | 1.20% | 30,861 |
| Apr 7, 2026 | 77.60 | 83.50 | 76.00 | 83.00 | 83.00 | 6.96% | 31,671 |
| Apr 2, 2026 | 80.50 | 80.50 | 75.90 | 77.60 | 77.60 | -3.96% | 24,433 |
| Apr 1, 2026 | 80.00 | 81.00 | 79.30 | 80.80 | 80.80 | 1.13% | 44,489 |
| Mar 31, 2026 | 83.90 | 85.90 | 79.90 | 79.90 | 79.90 | -4.77% | 49,536 |
| Mar 30, 2026 | 87.20 | 87.20 | 81.10 | 83.90 | 83.90 | -3.56% | 49,116 |
| Mar 27, 2026 | 84.50 | 87.00 | 83.20 | 87.00 | 87.00 | 2.96% | 35,073 |
| Mar 26, 2026 | 85.80 | 89.80 | 84.10 | 84.50 | 84.50 | 0.84% | 104,131 |
| Mar 25, 2026 | 85.00 | 85.00 | 80.60 | 83.80 | 83.80 | -5.20% | 160,308 |
| Mar 24, 2026 | 106.00 | 107.50 | 88.40 | 88.40 | 88.40 | -9.98% | 669,333 |
| Mar 23, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 9.97% | 156,826 |
| Mar 20, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 9.98% | 54,523 |
| Mar 19, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 9.88% | 65,458 |
| Mar 18, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 9.97% | 38,297 |
| Mar 17, 2026 | 61.20 | 67.20 | 61.20 | 67.20 | 67.20 | 9.98% | 112,548 |
| Mar 16, 2026 | 61.10 | 62.00 | 61.00 | 61.10 | 61.10 | -0.65% | 8,034 |
| Mar 13, 2026 | 62.20 | 62.20 | 60.80 | 61.50 | 61.50 | -1.13% | 16,002 |
| Mar 12, 2026 | 62.20 | 64.40 | 60.70 | 62.20 | 62.20 | 1.63% | 11,100 |
| Mar 11, 2026 | 61.40 | 61.50 | 61.20 | 61.20 | 61.20 | 0.49% | 4,682 |
| Mar 10, 2026 | 61.10 | 61.10 | 60.90 | 60.90 | 60.90 | -0.16% | 2,022 |
| Mar 9, 2026 | 61.90 | 61.90 | 60.70 | 61.00 | 61.00 | -1.61% | 7,027 |
| Mar 6, 2026 | 63.50 | 63.50 | 61.80 | 62.00 | 62.00 | -1.12% | 9,350 |
| Mar 5, 2026 | 62.90 | 63.30 | 62.40 | 62.70 | 62.70 | -0.32% | 11,129 |
| Mar 4, 2026 | 63.30 | 65.00 | 62.60 | 62.90 | 62.90 | -3.08% | 14,029 |
| Mar 3, 2026 | 66.00 | 69.00 | 63.70 | 64.90 | 64.90 | 2.37% | 66,083 |
| Mar 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.63% | 1,001 |
| Feb 26, 2026 | 62.10 | 63.90 | 61.80 | 63.00 | 63.00 | 1.29% | 8,115 |
| Feb 25, 2026 | 61.70 | 62.20 | 61.70 | 62.20 | 62.20 | 0.81% | 3,000 |
| Feb 24, 2026 | 60.70 | 61.70 | 60.70 | 61.70 | 61.70 | -1.12% | 3,064 |
| Feb 23, 2026 | 64.40 | 64.40 | 62.40 | 62.40 | 62.40 | -2.95% | 4,101 |
| Feb 11, 2026 | 64.30 | 64.30 | 64.20 | 64.30 | 64.30 | - | 4,000 |
| Feb 10, 2026 | 66.70 | 66.70 | 63.50 | 64.30 | 64.30 | 1.42% | 8,574 |
| Feb 9, 2026 | 62.90 | 63.40 | 61.70 | 63.40 | 63.40 | 0.63% | 8,180 |
| Feb 4, 2026 | 61.60 | 63.80 | 61.60 | 63.00 | 63.00 | 2.27% | 7,015 |
| Feb 3, 2026 | 63.00 | 63.00 | 61.30 | 61.60 | 61.60 | -0.32% | 6,137 |
| Feb 2, 2026 | 60.10 | 62.20 | 60.10 | 61.80 | 61.80 | - | 7,035 |
| Jan 30, 2026 | 62.80 | 62.80 | 61.20 | 61.80 | 61.80 | 1.31% | 5,635 |
| Jan 29, 2026 | 60.10 | 61.10 | 60.10 | 61.00 | 61.00 | -0.97% | 4,000 |
| Jan 27, 2026 | 61.60 | 63.30 | 61.20 | 61.60 | 61.60 | - | 8,315 |
| Jan 26, 2026 | 61.50 | 61.60 | 61.00 | 61.60 | 61.60 | -0.16% | 23,088 |
| Jan 23, 2026 | 62.60 | 62.70 | 60.70 | 61.70 | 61.70 | 0.98% | 12,146 |
| Jan 22, 2026 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | 0.16% | 2,195 |
| Jan 21, 2026 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 6,002 |
| Jan 20, 2026 | 60.90 | 63.00 | 60.50 | 61.10 | 61.10 | 0.33% | 40,100 |
| Jan 19, 2026 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 2,154 |
| Jan 16, 2026 | 60.80 | 61.20 | 60.80 | 61.00 | 61.00 | -1.13% | 5,129 |
| Jan 15, 2026 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | 1.15% | 4,788 |
| Jan 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,854 |
| Jan 13, 2026 | 60.70 | 61.00 | 60.70 | 61.00 | 61.00 | 0.83% | 8,201 |
| Jan 12, 2026 | 60.50 | 61.40 | 60.50 | 60.50 | 60.50 | - | 9,738 |
| Jan 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 9,010 |
| Jan 8, 2026 | 62.50 | 62.50 | 60.20 | 60.50 | 60.50 | -3.35% | 11,062 |
| Jan 7, 2026 | 60.50 | 62.60 | 60.50 | 62.60 | 62.60 | 2.62% | 9,182 |
| Jan 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,111 |
| Jan 5, 2026 | 59.30 | 61.10 | 59.30 | 61.00 | 61.00 | -0.16% | 5,009 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.10 | 61.10 | 61.10 | - | 11,018 |
| Dec 31, 2025 | 61.30 | 61.30 | 61.00 | 61.10 | 61.10 | -0.49% | 4,129 |
| Dec 30, 2025 | 61.50 | 61.50 | 60.10 | 61.40 | 61.40 | -0.81% | 6,195 |
| Dec 24, 2025 | 60.10 | 61.90 | 60.10 | 61.90 | 61.90 | 2.15% | 4,672 |
| Dec 23, 2025 | 61.80 | 61.80 | 60.60 | 60.60 | 60.60 | -1.94% | 3,138 |
| Dec 22, 2025 | 60.50 | 61.80 | 60.50 | 61.80 | 61.80 | 2.15% | 3,043 |
| Dec 19, 2025 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | 0.33% | 3,069 |
| Dec 18, 2025 | 61.00 | 61.00 | 60.30 | 60.30 | 60.30 | -1.47% | 3,005 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.45% | 4,179 |
| Dec 16, 2025 | 63.10 | 63.10 | 62.10 | 62.10 | 62.10 | -1.58% | 3,000 |
| Dec 15, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.16% | 1,020 |
| Dec 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | 2,000 |
| Dec 11, 2025 | 61.70 | 63.40 | 61.70 | 63.40 | 63.40 | - | 3,117 |
| Dec 10, 2025 | 60.80 | 63.60 | 60.80 | 63.40 | 63.40 | 0.63% | 6,242 |
| Dec 9, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -0.32% | 2,053 |
| Dec 8, 2025 | 65.10 | 65.10 | 63.10 | 63.20 | 63.20 | 0.48% | 5,002 |
| Dec 5, 2025 | 60.30 | 62.90 | 60.30 | 62.90 | 62.90 | 1.45% | 7,000 |
| Dec 4, 2025 | 63.10 | 63.10 | 62.00 | 62.00 | 62.00 | -0.16% | 6,297 |
| Dec 3, 2025 | 63.10 | 63.20 | 62.10 | 62.10 | 62.10 | -1.74% | 7,084 |
| Dec 2, 2025 | 61.90 | 63.20 | 60.90 | 63.20 | 63.20 | 4.64% | 7,187 |
| Dec 1, 2025 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | -5.92% | 2,131 |
| Nov 28, 2025 | 66.70 | 66.70 | 64.20 | 64.20 | 64.20 | -0.93% | 4,130 |
| Nov 27, 2025 | 62.70 | 64.80 | 62.70 | 64.80 | 64.80 | -2.26% | 3,500 |
| Nov 20, 2025 | 62.20 | 66.30 | 62.00 | 66.30 | 66.30 | 4.57% | 7,720 |
| Nov 19, 2025 | 62.60 | 63.60 | 62.60 | 63.40 | 63.40 | -2.16% | 5,000 |
| Nov 18, 2025 | 64.50 | 65.10 | 64.50 | 64.80 | 64.80 | -2.70% | 9,000 |
| Nov 17, 2025 | 65.90 | 66.60 | 65.90 | 66.60 | 66.60 | -2.20% | 5,047 |
| Nov 14, 2025 | 72.60 | 72.60 | 66.70 | 68.10 | 68.10 | -1.30% | 26,282 |
| Nov 13, 2025 | 70.30 | 72.70 | 69.00 | 69.00 | 69.00 | 2.53% | 55,682 |
| Nov 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,059 |
| Nov 11, 2025 | 71.00 | 71.80 | 67.30 | 67.30 | 67.30 | -3.03% | 39,039 |