Tainergy Tech Co., Ltd. 4934
TWSE · Taiwan · Electronic Technology
TWD 14.75+0.25 (+1.72%)
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 14.75 | +1.72% | TWD 14.60 | TWD 14.85 | TWD 14.50 | 393.95K |
| 2026-10-01 | TWD 14.50 | -3.01% | TWD 14.90 | TWD 14.90 | TWD 14.50 | 484.12K |
| 2026-09-30 | TWD 14.95 | +5.65% | TWD 14.20 | TWD 15.00 | TWD 14.20 | 940.42K |
| 2026-09-29 | TWD 14.15 | 0.00% | TWD 14.20 | TWD 14.25 | TWD 14.10 |
| 191.08K |
| 2026-09-24 | TWD 14.15 | -2.08% | TWD 14.40 | TWD 14.60 | TWD 14.10 | 321.81K |
| 2026-09-23 | TWD 14.45 | +0.35% | TWD 14.45 | TWD 14.80 | TWD 14.30 | 393.03K |
| 2026-09-22 | TWD 14.40 | -0.35% | TWD 14.45 | TWD 15.20 | TWD 14.20 | 977.29K |
| 2026-09-21 | TWD 14.45 | +3.96% | TWD 14.00 | TWD 14.90 | TWD 14.00 | 955.40K |
| 2026-09-18 | TWD 13.90 | +1.09% | TWD 13.80 | TWD 14.00 | TWD 13.50 | 396.05K |
| 2026-09-17 | TWD 13.75 | +2.61% | TWD 13.55 | TWD 13.90 | TWD 13.50 | 375.03K |
| 2026-09-16 | TWD 13.40 | +1.52% | TWD 13.20 | TWD 13.50 | TWD 13.20 | 344.66K |
| 2026-09-15 | TWD 13.20 | -2.22% | TWD 13.40 | TWD 13.50 | TWD 13.20 | 296.73K |
| 2026-09-14 | TWD 13.50 | +0.75% | TWD 13.45 | TWD 13.55 | TWD 13.30 | 206.00K |
| 2026-09-11 | TWD 13.40 | -1.83% | TWD 13.55 | TWD 13.55 | TWD 13.30 | 425.00K |
| 2026-09-10 | TWD 13.65 | -1.80% | TWD 13.80 | TWD 13.80 | TWD 13.55 | 275.00K |
| 2026-09-09 | TWD 13.90 | +1.46% | TWD 13.70 | TWD 13.90 | TWD 13.55 | 308.00K |
| 2026-09-08 | TWD 13.70 | +0.74% | TWD 13.70 | TWD 13.90 | TWD 13.60 | 270.00K |
| 2026-09-07 | TWD 13.60 | -2.16% | TWD 14.05 | TWD 14.05 | TWD 13.60 | 414.13K |
| 2026-09-04 | TWD 13.90 | +1.83% | TWD 14.00 | TWD 14.00 | TWD 13.65 | 402.47K |
| 2026-09-03 | TWD 13.65 | -3.53% | TWD 14.30 | TWD 14.55 | TWD 13.65 | 503.80K |
| 2026-09-02 | TWD 14.15 | +1.07% | TWD 14.00 | TWD 14.50 | TWD 13.95 | 245.00K |
| 2026-09-01 | TWD 14.00 | -1.06% | TWD 14.30 | TWD 14.40 | TWD 14.00 | 374.02K |
| 2026-08-31 | TWD 14.15 | -2.75% | TWD 14.55 | TWD 14.55 | TWD 14.00 | 352.19K |
| 2026-08-28 | TWD 14.55 | +0.34% | TWD 14.70 | TWD 14.90 | TWD 14.55 | 316.00K |
| 2026-08-27 | TWD 14.50 | 0.00% | TWD 14.55 | TWD 14.75 | TWD 14.50 | 469.62K |
| 2026-08-26 | TWD 14.50 | +1.40% | TWD 14.35 | TWD 14.65 | TWD 14.30 | 330.80K |
| 2026-08-25 | TWD 14.30 | +0.70% | TWD 14.25 | TWD 14.35 | TWD 13.90 | 544.17K |
| 2026-08-24 | TWD 14.20 | -1.39% | TWD 14.45 | TWD 14.45 | TWD 14.15 | 291.57K |
| 2026-08-21 | TWD 14.40 | +1.05% | TWD 14.25 | TWD 14.40 | TWD 14.10 | 319.31K |
| 2026-08-20 | TWD 14.25 | +1.42% | TWD 14.35 | TWD 14.45 | TWD 14.10 | 215.00K |
| 2026-08-19 | TWD 14.05 | 0.00% | TWD 13.85 | TWD 14.55 | TWD 13.75 | 418.50K |
| 2026-08-18 | TWD 14.05 | -3.10% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 436.10K |
| 2026-08-17 | TWD 14.50 | +1.40% | TWD 14.05 | TWD 14.65 | TWD 14.05 | 428.12K |
| 2026-08-14 | TWD 14.30 | -2.39% | TWD 14.55 | TWD 14.55 | TWD 14.20 | 412.25K |
| 2026-08-13 | TWD 14.65 | +2.81% | TWD 14.50 | TWD 14.80 | TWD 14.45 | 488.20K |
| 2026-08-12 | TWD 14.25 | +0.35% | TWD 14.35 | TWD 14.45 | TWD 14.20 | 316.02K |
| 2026-08-11 | TWD 14.20 | -1.05% | TWD 14.35 | TWD 14.45 | TWD 14.10 | 350.10K |
| 2026-08-10 | TWD 14.35 | +1.41% | TWD 14.25 | TWD 14.45 | TWD 14.20 | 441.23K |
| 2026-08-07 | TWD 14.15 | -1.74% | TWD 14.25 | TWD 14.50 | TWD 14.10 | 430.02K |
| 2026-08-06 | TWD 14.40 | -3.03% | TWD 14.80 | TWD 14.90 | TWD 14.20 | 491.04K |
| 2026-08-05 | TWD 14.85 | +3.48% | TWD 14.50 | TWD 15.00 | TWD 14.45 | 676.00K |
| 2026-08-04 | TWD 14.35 | +0.70% | TWD 14.25 | TWD 14.45 | TWD 14.00 | 390.42K |
| 2026-08-03 | TWD 14.25 | +1.42% | TWD 13.80 | TWD 14.40 | TWD 13.75 | 329.00K |
| 2026-07-31 | TWD 14.05 | +5.24% | TWD 13.80 | TWD 14.25 | TWD 13.80 | 314.00K |
| 2026-07-30 | TWD 13.35 | -1.84% | TWD 13.65 | TWD 13.95 | TWD 13.25 | 451.02K |
| 2026-07-29 | TWD 13.60 | -4.90% | TWD 14.65 | TWD 14.65 | TWD 13.15 | 1.07M |
| 2026-07-28 | TWD 14.30 | -3.05% | TWD 14.75 | TWD 14.75 | TWD 14.20 | 616.00K |
| 2026-07-27 | TWD 14.75 | -3.28% | TWD 15.25 | TWD 15.25 | TWD 14.60 | 662.00K |
| 2026-07-24 | TWD 15.25 | +0.33% | TWD 15.20 | TWD 15.40 | TWD 14.85 | 559.00K |
| 2026-07-23 | TWD 15.20 | -3.80% | TWD 16.00 | TWD 16.05 | TWD 15.20 | 571.01K |
| 2026-07-22 | TWD 15.80 | +1.94% | TWD 15.75 | TWD 16.35 | TWD 15.70 | 932.00K |
| 2026-07-21 | TWD 15.50 | +2.65% | TWD 15.30 | TWD 15.80 | TWD 15.20 | 548.32K |
| 2026-07-20 | TWD 15.10 | -0.98% | TWD 15.60 | TWD 16.00 | TWD 15.00 | 804.88K |
| 2026-07-17 | TWD 15.25 | -6.44% | TWD 16.05 | TWD 16.05 | TWD 15.20 | 1.26M |
| 2026-07-16 | TWD 16.30 | -2.98% | TWD 16.85 | TWD 16.90 | TWD 16.30 | 618.68K |
| 2026-07-15 | TWD 16.80 | +0.60% | TWD 16.80 | TWD 16.95 | TWD 16.65 | 549.00K |
| 2026-07-14 | TWD 16.70 | -1.76% | TWD 17.20 | TWD 17.25 | TWD 16.05 | 1.22M |
| 2026-07-13 | TWD 17.00 | -1.45% | TWD 17.25 | TWD 17.75 | TWD 16.95 | 747.27K |
| 2026-07-10 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.25 | TWD 17.25 | 0 |
| 2026-07-09 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.45 | TWD 17.05 | 452.00K |
| 2026-07-08 | TWD 17.20 | +2.08% | TWD 16.95 | TWD 17.25 | TWD 16.60 | 790.68K |
| 2026-07-07 | TWD 16.85 | -5.07% | TWD 17.70 | TWD 17.85 | TWD 16.75 | 1.31M |
| 2026-07-06 | TWD 17.75 | -2.74% | TWD 18.45 | TWD 18.45 | TWD 17.65 | 1.26M |
| 2026-07-03 | TWD 18.25 | +0.83% | TWD 18.10 | TWD 18.70 | TWD 17.95 | 1.36M |
| 2026-07-02 | TWD 18.10 | +2.26% | TWD 17.55 | TWD 18.30 | TWD 17.50 | 1.12M |
| 2026-07-01 | TWD 17.70 | -3.80% | TWD 18.80 | TWD 19.10 | TWD 17.55 | 3.16M |
| 2026-06-30 | TWD 18.40 | +9.85% | TWD 16.80 | TWD 18.40 | TWD 16.75 | 3.70M |
| 2026-06-29 | TWD 16.75 | +2.76% | TWD 16.45 | TWD 17.15 | TWD 16.35 | 638.25K |
| 2026-06-26 | TWD 16.30 | -6.59% | TWD 17.20 | TWD 17.20 | TWD 16.30 | 1.64M |
| 2026-06-25 | TWD 17.45 | -0.57% | TWD 17.65 | TWD 17.70 | TWD 17.15 | 856.01K |
| 2026-06-24 | TWD 17.55 | -2.23% | TWD 17.75 | TWD 17.90 | TWD 17.25 | 1.99M |
| 2026-06-23 | TWD 17.95 | +3.16% | TWD 17.45 | TWD 18.95 | TWD 17.35 | 3.31M |
| 2026-06-22 | TWD 17.40 | +1.75% | TWD 17.35 | TWD 17.55 | TWD 17.10 | 1.35M |
| 2026-06-18 | TWD 17.10 | -1.72% | TWD 17.40 | TWD 17.60 | TWD 17.10 | 1.13M |
| 2026-06-17 | TWD 17.40 | +0.58% | TWD 17.25 | TWD 17.60 | TWD 17.10 | 1.00M |
| 2026-06-16 | TWD 17.30 | -3.62% | TWD 18.05 | TWD 18.20 | TWD 17.30 | 1.52M |
| 2026-06-15 | TWD 17.95 | +1.41% | TWD 17.70 | TWD 18.45 | TWD 17.55 | 3.58M |
| 2026-06-12 | TWD 17.70 | +5.36% | TWD 17.20 | TWD 18.45 | TWD 17.20 | 5.75M |
| 2026-06-11 | TWD 16.80 | +3.38% | TWD 16.25 | TWD 17.10 | TWD 15.85 | 1.30M |
| 2026-06-10 | TWD 16.25 | +0.31% | TWD 15.60 | TWD 17.55 | TWD 15.60 | 1.90M |
| 2026-06-09 | TWD 16.20 | +6.23% | TWD 15.40 | TWD 16.50 | TWD 15.25 | 1.15M |
| 2026-06-08 | TWD 15.25 | -7.85% | TWD 14.90 | TWD 15.35 | TWD 14.90 | 1.62M |
| 2026-06-05 | TWD 16.55 | -3.22% | TWD 17.10 | TWD 17.10 | TWD 16.25 | 1.27M |
| 2026-06-04 | TWD 17.10 | -2.56% | TWD 17.50 | TWD 17.75 | TWD 17.00 | 1.38M |
| 2026-06-03 | TWD 17.55 | +2.93% | TWD 17.00 | TWD 17.80 | TWD 16.85 | 2.15M |
| 2026-06-02 | TWD 17.05 | -1.45% | TWD 17.20 | TWD 17.40 | TWD 16.45 | 1.58M |
| 2026-06-01 | TWD 17.30 | +0.29% | TWD 17.30 | TWD 17.95 | TWD 17.15 | 1.77M |
| 2026-05-29 | TWD 17.25 | +2.07% | TWD 16.95 | TWD 17.25 | TWD 16.80 | 1.33M |
| 2026-05-28 | TWD 16.90 | -2.87% | TWD 17.40 | TWD 17.95 | TWD 16.70 | 1.45M |
| 2026-05-27 | TWD 17.40 | -1.42% | TWD 17.90 | TWD 17.90 | TWD 17.30 | 1.18M |