Tainet Communication System Corp. 4905
TPEX · Taiwan · Electronic Technology
TWD 92.50+8.40 (+9.99%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 92.50 | +9.99% | TWD 85.60 | TWD 92.50 | TWD 84.00 | 243.78K |
| 2026-10-01 | TWD 84.10 | +9.93% | TWD 77.20 | TWD 84.10 | TWD 77.20 | 215.10K |
| 2026-09-30 | TWD 76.50 | -0.26% | TWD 77.20 | TWD 77.70 | TWD 76.00 | 37.00K |
| 2026-09-29 | TWD 76.70 | -1.16% | TWD 77.00 | TWD 78.10 | TWD 76.40 | 11.00K |
| 2026-09-24 | TWD 77.60 | -0.64% | TWD 77.20 | TWD 78.20 | TWD 75.60 | 15.00K |
| 2026-09-23 | TWD 78.10 | +0.64% | TWD 78.30 | TWD 78.30 | TWD 78.10 | 3.00K |
| 2026-09-22 | TWD 77.60 | +0.52% | TWD 78.20 | TWD 78.20 | TWD 77.10 | 14.00K |
| 2026-09-21 | TWD 77.20 | -1.53% | TWD 79.80 | TWD 79.80 | TWD 76.90 | 25.00K |
| 2026-09-18 | TWD 78.40 | -1.01% | TWD 77.00 | TWD 79.20 | TWD 77.00 | 14.00K |
| 2026-09-17 | TWD 79.20 | +1.28% | TWD 80.20 | TWD 80.20 | TWD 78.20 | 21.00K |
| 2026-09-16 | TWD 78.20 | +2.22% | TWD 78.10 | TWD 80.60 | TWD 76.90 | 52.00K |
| 2026-09-15 | TWD 76.50 | -1.29% | TWD 76.10 | TWD 77.10 | TWD 75.60 | 49.00K |
| 2026-09-14 | TWD 77.50 | -2.27% | TWD 81.20 | TWD 81.20 | TWD 77.50 | 32.05K |
| 2026-09-11 | TWD 79.30 | -6.04% | TWD 85.70 | TWD 85.70 | TWD 79.20 | 49.02K |
| 2026-09-10 | TWD 84.40 | -0.71% | TWD 81.40 | TWD 84.40 | TWD 81.40 | 24.00K |
| 2026-09-09 | TWD 85.00 | -0.35% | TWD 87.60 | TWD 87.60 | TWD 84.30 | 22.02K |
| 2026-09-08 | TWD 85.30 | +0.59% | TWD 85.40 | TWD 85.40 | TWD 84.30 | 12.00K |
| 2026-09-07 | TWD 84.80 | -1.28% | TWD 87.40 | TWD 88.20 | TWD 83.00 | 47.05K |
| 2026-09-04 | TWD 85.90 | +0.12% | TWD 87.00 | TWD 87.50 | TWD 84.90 | 18.57K |
| 2026-09-03 | TWD 85.80 | -3.49% | TWD 88.70 | TWD 89.70 | TWD 85.00 | 45.03K |
| 2026-09-02 | TWD 88.90 | -0.56% | TWD 90.70 | TWD 90.70 | TWD 88.30 | 24.00K |
| 2026-09-01 | TWD 89.40 | -1.00% | TWD 91.40 | TWD 91.40 | TWD 89.40 | 60.77K |
| 2026-08-31 | TWD 90.30 | +0.22% | TWD 89.70 | TWD 91.50 | TWD 88.00 | 66.01K |
| 2026-08-28 | TWD 90.10 | -0.66% | TWD 91.90 | TWD 91.90 | TWD 90.10 | 26.14K |
| 2026-08-27 | TWD 90.70 | -0.22% | TWD 91.00 | TWD 92.70 | TWD 89.80 | 39.10K |
| 2026-08-26 | TWD 90.90 | +0.89% | TWD 93.40 | TWD 93.40 | TWD 90.40 | 32.50K |
| 2026-08-25 | TWD 90.10 | -0.44% | TWD 90.50 | TWD 90.50 | TWD 89.10 | 27.01K |
| 2026-08-24 | TWD 90.50 | +1.00% | TWD 89.10 | TWD 91.00 | TWD 89.10 | 44.24K |
| 2026-08-21 | TWD 89.60 | -0.78% | TWD 91.00 | TWD 91.90 | TWD 89.20 | 47.00K |
| 2026-08-20 | TWD 90.30 | +0.11% | TWD 90.20 | TWD 93.90 | TWD 87.50 | 120.03K |
| 2026-08-19 | TWD 90.20 | +4.76% | TWD 86.10 | TWD 93.80 | TWD 85.80 | 194.01K |
| 2026-08-18 | TWD 86.10 | -7.52% | TWD 100.00 | TWD 100.00 | TWD 85.20 | 593.18K |
| 2026-08-17 | TWD 93.10 | +9.92% | TWD 93.10 | TWD 93.10 | TWD 93.10 | 79.00K |
| 2026-08-14 | TWD 84.70 | +10.00% | TWD 84.70 | TWD 84.70 | TWD 84.70 | 51.85K |
| 2026-08-13 | TWD 77.00 | +10.00% | TWD 77.00 | TWD 77.00 | TWD 77.00 | 48.00K |
| 2026-08-12 | TWD 70.00 | +1.01% | TWD 70.20 | TWD 71.70 | TWD 69.60 | 14.00K |
| 2026-08-11 | TWD 69.30 | +1.61% | TWD 66.00 | TWD 70.70 | TWD 66.00 | 34.00K |
| 2026-08-10 | TWD 68.20 | +2.40% | TWD 67.50 | TWD 68.70 | TWD 67.50 | 13.00K |
| 2026-08-07 | TWD 66.60 | +1.37% | TWD 67.20 | TWD 67.20 | TWD 66.00 | 36.00K |
| 2026-08-06 | TWD 65.70 | -0.90% | TWD 65.50 | TWD 66.00 | TWD 63.60 | 6.01K |
| 2026-08-05 | TWD 66.30 | +1.53% | TWD 66.30 | TWD 67.80 | TWD 65.50 | 9.00K |
| 2026-08-04 | TWD 65.30 | +0.93% | TWD 66.90 | TWD 66.90 | TWD 65.30 | 5.00K |
| 2026-08-03 | TWD 64.70 | -2.71% | TWD 66.50 | TWD 66.60 | TWD 64.50 | 24.06K |
| 2026-07-31 | TWD 66.50 | +2.31% | TWD 66.00 | TWD 69.20 | TWD 66.00 | 11.02K |
| 2026-07-30 | TWD 65.00 | -0.31% | TWD 63.50 | TWD 65.00 | TWD 63.50 | 13.10K |
| 2026-07-29 | TWD 65.20 | -0.31% | TWD 65.40 | TWD 65.40 | TWD 65.20 | 12.00K |
| 2026-07-28 | TWD 65.40 | 0.00% | TWD 65.40 | TWD 65.40 | TWD 65.40 | 1.00K |
| 2026-07-27 | TWD 65.40 | 0.00% | TWD 65.40 | TWD 65.40 | TWD 65.40 | 5.00K |
| 2026-07-24 | TWD 65.40 | -2.97% | TWD 65.30 | TWD 65.60 | TWD 65.00 | 9.00K |
| 2026-07-23 | TWD 67.40 | 0.00% | TWD 67.40 | TWD 67.40 | TWD 67.40 | 0 |
| 2026-07-22 | TWD 67.40 | +1.51% | TWD 67.40 | TWD 67.40 | TWD 67.40 | 2.00K |
| 2026-07-21 | TWD 66.40 | -0.30% | TWD 66.80 | TWD 66.80 | TWD 66.40 | 6.07K |
| 2026-07-20 | TWD 66.60 | -2.92% | TWD 67.00 | TWD 67.00 | TWD 66.20 | 8.00K |
| 2026-07-17 | TWD 68.60 | -1.72% | TWD 69.50 | TWD 69.50 | TWD 68.40 | 16.00K |
| 2026-07-16 | TWD 69.80 | +3.56% | TWD 68.30 | TWD 70.60 | TWD 68.30 | 11.00K |
| 2026-07-15 | TWD 67.40 | +1.66% | TWD 66.40 | TWD 67.40 | TWD 66.40 | 3.24K |
| 2026-07-14 | TWD 66.30 | -2.07% | TWD 66.00 | TWD 66.30 | TWD 66.00 | 14.00K |
| 2026-07-13 | TWD 67.70 | +0.74% | TWD 67.60 | TWD 68.90 | TWD 67.60 | 11.00K |
| 2026-07-10 | TWD 67.20 | 0.00% | TWD 67.20 | TWD 67.20 | TWD 67.20 | 0 |
| 2026-07-09 | TWD 67.20 | 0.00% | TWD 67.20 | TWD 67.20 | TWD 67.20 | 0 |
| 2026-07-08 | TWD 67.20 | +0.30% | TWD 67.20 | TWD 69.10 | TWD 67.00 | 15.00K |
| 2026-07-07 | TWD 67.00 | -1.47% | TWD 69.30 | TWD 69.30 | TWD 67.00 | 14.00K |
| 2026-07-06 | TWD 68.00 | -0.29% | TWD 68.20 | TWD 68.20 | TWD 67.50 | 9.00K |
| 2026-07-03 | TWD 68.20 | -0.29% | TWD 64.60 | TWD 68.20 | TWD 64.60 | 17.00K |
| 2026-07-02 | TWD 68.40 | +0.59% | TWD 68.20 | TWD 70.00 | TWD 68.00 | 12.17K |
| 2026-07-01 | TWD 68.00 | 0.00% | TWD 68.70 | TWD 68.80 | TWD 68.00 | 10.00K |
| 2026-06-30 | TWD 68.00 | 0.00% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 0 |
| 2026-06-29 | TWD 68.00 | -0.58% | TWD 68.70 | TWD 68.80 | TWD 67.20 | 8.00K |
| 2026-06-26 | TWD 68.40 | -0.58% | TWD 68.00 | TWD 68.90 | TWD 68.00 | 22.00K |
| 2026-06-25 | TWD 68.80 | -1.29% | TWD 71.90 | TWD 71.90 | TWD 68.80 | 22.14K |
| 2026-06-24 | TWD 69.70 | -1.41% | TWD 69.50 | TWD 71.60 | TWD 69.50 | 11.00K |
| 2026-06-23 | TWD 70.70 | -1.81% | TWD 71.00 | TWD 71.00 | TWD 70.10 | 8.41K |
| 2026-06-22 | TWD 72.00 | +0.14% | TWD 71.00 | TWD 72.40 | TWD 71.00 | 25.00K |
| 2026-06-18 | TWD 71.90 | +0.28% | TWD 71.70 | TWD 72.00 | TWD 70.80 | 10.00K |
| 2026-06-17 | TWD 71.70 | +3.02% | TWD 72.00 | TWD 72.50 | TWD 70.30 | 32.00K |
| 2026-06-16 | TWD 69.60 | -3.73% | TWD 69.90 | TWD 71.80 | TWD 69.60 | 16.00K |
| 2026-06-15 | TWD 72.30 | +0.42% | TWD 71.00 | TWD 72.30 | TWD 71.00 | 10.00K |
| 2026-06-12 | TWD 72.00 | -1.23% | TWD 72.00 | TWD 75.60 | TWD 71.40 | 16.10K |
| 2026-06-11 | TWD 72.90 | -1.62% | TWD 74.10 | TWD 74.50 | TWD 71.90 | 23.00K |
| 2026-06-10 | TWD 74.10 | -3.14% | TWD 76.50 | TWD 76.50 | TWD 74.10 | 10.00K |
| 2026-06-09 | TWD 76.50 | +1.59% | TWD 77.10 | TWD 77.90 | TWD 76.50 | 12.01K |
| 2026-06-08 | TWD 75.30 | -7.27% | TWD 81.20 | TWD 81.20 | TWD 74.50 | 19.01K |
| 2026-06-05 | TWD 81.20 | -0.98% | TWD 81.70 | TWD 82.00 | TWD 81.20 | 21.00K |
| 2026-06-04 | TWD 82.00 | -2.26% | TWD 82.00 | TWD 82.90 | TWD 81.70 | 21.00K |
| 2026-06-03 | TWD 83.90 | -1.29% | TWD 84.50 | TWD 85.50 | TWD 82.20 | 41.32K |
| 2026-06-02 | TWD 85.00 | -3.19% | TWD 88.50 | TWD 88.50 | TWD 84.60 | 60.04K |
| 2026-06-01 | TWD 87.80 | +9.48% | TWD 80.20 | TWD 88.10 | TWD 80.20 | 102.46K |
| 2026-05-29 | TWD 80.20 | +3.62% | TWD 80.00 | TWD 81.90 | TWD 78.80 | 40.71K |
| 2026-05-28 | TWD 77.40 | -2.03% | TWD 80.50 | TWD 80.50 | TWD 77.40 | 13.31K |
| 2026-05-27 | TWD 79.00 | -2.59% | TWD 82.70 | TWD 82.70 | TWD 79.00 | 34.38K |