Tainergy Tech Co., Ltd. - 4934.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.85	11.1	11.1	11.15	10.8	856,382
August 14, 2025	10.7	10.85	10.85	10.9	10.7	349,492
August 13, 2025	11	10.7	10.7	11.15	10.7	603,784
August 12, 2025	10.8	10.95	10.95	11.1	10.8	456,145
August 11, 2025	10.85	10.8	10.8	11.1	10.6	543,119
August 08, 2025	10.7	10.85	10.85	11.1	10.6	870,501
August 07, 2025	10.8	10.7	10.7	10.85	10.6	406,509
August 06, 2025	10.65	10.7	10.7	10.85	10.5	628,660
August 05, 2025	10.5	10.5	10.5	10.65	10.5	235,330
August 04, 2025	10.4	10.6	10.6	10.65	10.2	466,668
August 01, 2025	10.25	10.5	10.5	10.6	10	690,122
July 31, 2025	10.4	10.2	10.2	10.4	10.2	332,038
July 30, 2025	10.5	10.4	10.4	10.55	10.3	334,088
July 29, 2025	10.45	10.35	10.35	10.65	10.35	339,148
July 28, 2025	10.55	10.45	10.45	10.6	10.25	370,696
July 25, 2025	10.4	10.5	10.5	10.75	10.35	441,380
July 24, 2025	10.35	10.45	10.45	10.5	10.3	286,808
July 23, 2025	10.25	10.4	10.4	10.45	10.2	259,874
July 22, 2025	10.35	10.15	10.15	10.4	10.1	467,991
July 21, 2025	10.45	10.35	10.35	10.6	10.3	548,703
July 18, 2025	10.5	10.5	10.5	10.7	10.5	845,207
July 17, 2025	10.55	10.9	10.9	11.35	10.55	1.71M
July 16, 2025	10.35	10.35	10.35	10.55	10.3	264,842
July 15, 2025	10.5	10.35	10.35	10.6	10.35	226,002
July 14, 2025	10.5	10.45	10.45	10.8	10.35	305,124
July 11, 2025	10.15	10.4	10.4	10.45	10.15	280,519
July 10, 2025	10.2	10.15	10.15	10.35	10.15	159,653
July 09, 2025	10.3	10.2	10.2	10.35	10.15	184,586
July 08, 2025	10.5	10.25	10.25	10.5	10.05	485,009
July 07, 2025	10.95	10.4	10.4	11	10.25	944,790
July 04, 2025	11.45	11.05	11.05	11.5	11.05	480,572
July 03, 2025	11.4	11.5	11.5	11.8	11.4	476,205
July 02, 2025	11.3	11.3	11.3	11.4	11.2	268,420
July 01, 2025	11.5	11.45	11.45	12	11.35	601,266
June 30, 2025	11.55	11.2	11.2	11.55	11.15	300,304
June 27, 2025	11.7	11.55	11.55	11.75	11.5	299,866
June 26, 2025	11.55	11.6	11.6	11.8	11.55	293,642
June 25, 2025	11.45	11.55	11.55	11.65	11.25	451,451
June 24, 2025	11.3	11.4	11.4	11.6	11.3	540,537
June 23, 2025	11.2	11.15	11.15	11.2	10.5	656,035
June 20, 2025	11.3	11.4	11.4	11.6	11.05	496,173
June 19, 2025	11.8	11.35	11.35	11.8	11.3	303,990
June 18, 2025	11.4	11.65	11.65	11.8	11.4	388,674
June 17, 2025	11.4	11.45	11.45	11.7	11.35	323,538
June 16, 2025	11.2	11.6	11.6	11.65	11.2	294,645
June 13, 2025	11.9	11.4	11.4	11.9	11.35	663,815
June 12, 2025	11.9	11.9	11.9	12	11.7	303,557
June 11, 2025	12.25	11.9	11.9	12.45	11.65	988,736
June 10, 2025	11.4	12.25	12.25	12.3	11.4	1.89M
June 09, 2025	11.8	11.2	11.2	11.8	11.15	534,001
June 06, 2025	11.4	11.7	11.7	11.75	11.3	366,661
June 05, 2025	11.5	11.4	11.4	11.75	11.25	473,799
June 04, 2025	11.3	11.45	11.45	11.75	11.25	527,535
June 03, 2025	11.45	11.3	11.3	11.7	11.3	344,872
June 02, 2025	12	11.35	11.35	12	11.25	785,620
May 29, 2025	12.35	12	12	12.4	12	596,352
May 28, 2025	12.8	12.3	12.3	12.8	12.1	710,203
May 27, 2025	12.8	12.3	12.3	13	12.05	1.76M
May 26, 2025	13.7	13.05	13.05	13.7	12.65	2.06M
May 23, 2025	13.35	13.5	13.5	14.15	12.5	5.04M

Tainergy Tech Co., Ltd. (4934.TW) TAI