Taipei Exchange - Delayed Quote TWD

Tainet Communication System Corp. (4905.TWO)

Compare
77.80 -0.70 (-0.89%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 79.50 79.50 76.30 77.80 77.80 8,066
Dec 19, 2024 79.70 79.70 78.50 78.50 78.50 4,000
Dec 18, 2024 78.20 78.20 78.10 78.10 78.10 6,000
Dec 17, 2024 78.10 79.90 77.60 79.90 79.90 7,000
Dec 16, 2024 77.80 80.10 77.80 79.80 79.80 7,000
Dec 13, 2024 78.80 82.00 78.80 79.00 79.00 26,000
Dec 12, 2024 79.60 80.10 78.50 78.70 78.70 10,000
Dec 11, 2024 76.10 79.00 76.10 78.80 78.80 47,000
Dec 10, 2024 74.70 79.90 74.70 78.20 78.20 47,000
Dec 9, 2024 82.20 82.20 79.10 80.60 80.60 35,000
Dec 6, 2024 81.50 82.60 79.50 80.10 80.10 24,000
Dec 5, 2024 80.70 81.40 80.70 80.90 80.90 12,000
Dec 4, 2024 81.20 81.20 80.00 80.30 80.30 13,000
Dec 3, 2024 79.40 80.50 79.40 80.50 80.50 9,000
Dec 2, 2024 80.00 80.00 79.50 79.60 79.60 10,000
Nov 29, 2024 79.30 79.70 79.30 80.10 80.10 7,000
Nov 28, 2024 80.40 80.50 80.10 80.60 80.60 3,000
Nov 27, 2024 80.10 80.40 80.00 80.40 80.40 28,000
Nov 26, 2024 80.70 80.70 80.20 80.40 80.40 7,000
Nov 25, 2024 79.80 81.30 79.80 80.10 80.10 10,000
Nov 22, 2024 79.00 80.20 79.00 79.70 79.70 8,000
Nov 21, 2024 79.10 80.90 79.10 80.30 80.30 19,000
Nov 20, 2024 81.40 81.40 80.10 80.10 80.10 14,712
Nov 19, 2024 81.40 83.40 81.20 81.60 81.60 18,000
Nov 18, 2024 85.50 85.50 80.90 81.10 81.10 78,000
Nov 15, 2024 82.90 85.50 82.90 83.00 83.00 130,000
Nov 14, 2024 91.20 91.40 86.90 87.30 87.30 108,000
Nov 13, 2024 93.30 94.80 90.10 90.50 90.50 221,000
Nov 12, 2024 101.50 102.00 98.40 98.70 98.70 171,000
Nov 11, 2024 101.00 105.00 98.30 98.70 98.70 586,000
Nov 8, 2024 96.00 97.10 96.00 97.10 97.10 249,000
Nov 7, 2024 89.40 89.40 86.70 88.30 88.30 5,000
Nov 6, 2024 87.50 87.50 87.50 88.60 88.60 1,000
Nov 5, 2024 87.20 90.00 87.20 87.50 87.50 6,000
Nov 4, 2024 86.30 88.80 86.30 87.20 87.20 15,000
Nov 1, 2024 90.50 90.50 86.10 88.40 88.40 21,000
Oct 30, 2024 90.60 90.60 87.60 88.70 88.70 13,000
Oct 29, 2024 89.80 89.80 87.20 88.80 88.80 19,000
Oct 28, 2024 89.00 90.40 88.20 89.50 89.50 4,000
Oct 25, 2024 89.20 90.40 89.00 89.20 89.20 12,000
Oct 24, 2024 91.80 91.80 88.90 90.90 90.90 14,000
Oct 23, 2024 89.30 90.00 88.60 88.80 88.80 35,000
Oct 22, 2024 89.60 90.50 89.00 89.70 89.70 20,000
Oct 21, 2024 89.00 90.00 89.00 90.00 90.00 6,000
Oct 18, 2024 90.50 90.50 89.80 89.80 89.80 20,000
Oct 17, 2024 89.60 90.50 89.20 90.50 90.50 12,000
Oct 16, 2024 91.30 91.30 89.60 90.50 90.50 8,000
Oct 15, 2024 91.00 91.50 89.60 91.40 91.40 11,000
Oct 14, 2024 92.10 92.10 92.10 92.10 92.10 -
Oct 11, 2024 90.70 92.10 89.30 92.10 92.10 11,000
Oct 9, 2024 91.00 91.50 91.00 91.30 91.30 8,000
Oct 8, 2024 92.10 92.10 89.10 91.20 91.20 11,000
Oct 7, 2024 92.30 92.60 91.50 92.10 92.10 13,000
Oct 4, 2024 94.60 94.60 91.10 91.10 91.10 14,000
Oct 1, 2024 90.10 93.30 90.10 93.30 93.30 10,000
Sep 30, 2024 92.90 92.90 91.30 91.90 91.90 3,000
Sep 27, 2024 92.00 92.90 92.00 92.90 92.90 7,000
Sep 26, 2024 94.40 94.40 92.40 93.30 93.30 14,000
Sep 25, 2024 94.30 94.30 91.00 92.10 92.10 24,000
Sep 24, 2024 91.00 91.50 90.10 91.30 91.30 12,000
Sep 23, 2024 92.80 92.80 90.30 92.10 92.10 12,000
Sep 20, 2024 90.50 92.80 89.70 92.80 92.80 4,000
Sep 19, 2024 90.10 92.90 89.00 90.40 90.40 26,000
Sep 18, 2024 90.50 90.50 88.50 89.00 89.00 5,000
Sep 16, 2024 88.00 91.00 88.00 89.70 89.70 16,000
Sep 13, 2024 91.50 91.50 88.80 89.20 89.20 33,000
Sep 12, 2024 93.20 93.20 90.40 90.40 90.40 13,000
Sep 11, 2024 94.90 94.90 88.40 91.00 91.00 11,000
Sep 10, 2024 93.80 93.80 90.70 91.90 91.90 12,000
Sep 9, 2024 91.60 91.70 90.50 90.80 90.80 10,000
Sep 6, 2024 90.60 92.60 90.60 90.90 90.90 6,000
Sep 5, 2024 89.00 93.00 89.00 92.00 92.00 9,000
Sep 4, 2024 90.80 92.10 90.80 92.00 92.00 5,000
Sep 3, 2024 93.00 93.50 92.20 92.20 92.20 12,000
Sep 2, 2024 94.60 94.70 92.70 93.90 93.90 9,000
Aug 30, 2024 93.00 93.90 93.00 93.90 93.90 7,000
Aug 29, 2024 1.50 Dividend
Aug 29, 2024 92.00 93.00 92.00 93.00 93.00 9,000
Aug 28, 2024 94.00 94.00 93.00 93.70 92.20 14,000
Aug 27, 2024 93.30 93.30 91.10 93.30 91.81 9,000
Aug 26, 2024 93.30 94.90 93.30 93.30 91.81 25,000
Aug 23, 2024 90.10 93.90 90.10 93.40 91.90 48,000
Aug 22, 2024 90.00 90.00 89.80 90.00 88.56 8,000
Aug 21, 2024 90.40 90.40 88.60 90.00 88.56 9,000
Aug 20, 2024 90.50 90.70 88.20 89.20 87.77 17,000
Aug 19, 2024 90.30 90.30 89.00 89.50 88.07 16,000
Aug 16, 2024 90.80 91.00 88.60 88.90 87.48 52,000
Aug 15, 2024 89.80 92.90 89.00 90.50 89.05 40,000
Aug 14, 2024 92.90 92.90 90.70 90.70 89.25 22,000
Aug 13, 2024 96.20 96.20 91.60 92.70 91.22 33,000
Aug 12, 2024 95.50 100.00 94.30 94.30 92.79 78,000
Aug 9, 2024 95.10 95.10 95.10 95.10 93.58 41,000
Aug 8, 2024 85.60 87.80 85.50 86.50 85.12 8,000
Aug 7, 2024 85.00 88.80 84.80 85.60 84.23 29,000
Aug 6, 2024 83.00 84.20 77.00 78.00 76.75 33,000
Aug 5, 2024 87.70 91.30 82.50 83.00 81.67 56,000
Aug 2, 2024 94.30 94.40 89.60 91.60 90.13 35,000
Aug 1, 2024 93.30 94.60 93.30 94.50 92.99 5,000
Jul 31, 2024 94.40 94.80 93.00 93.00 91.51 10,000
Jul 30, 2024 96.20 96.20 91.40 93.00 91.51 25,000
Jul 29, 2024 95.00 95.00 92.20 92.40 90.92 32,000
Jul 26, 2024 95.50 95.50 94.70 94.80 93.28 6,000
Jul 23, 2024 95.60 96.90 94.40 95.50 93.97 42,000
Jul 22, 2024 97.90 98.70 93.20 93.20 91.71 66,000
Jul 19, 2024 97.90 99.20 97.20 98.00 96.43 24,000
Jul 18, 2024 95.40 99.20 95.40 98.00 96.43 52,000
Jul 17, 2024 99.00 99.80 97.90 97.90 96.33 15,000
Jul 16, 2024 97.30 99.20 97.30 99.00 97.42 39,000
Jul 15, 2024 98.70 98.70 96.80 97.40 95.84 16,000
Jul 12, 2024 97.20 97.40 96.70 96.70 95.15 10,000
Jul 11, 2024 94.30 97.00 93.20 96.30 94.76 48,000
Jul 10, 2024 94.70 96.20 93.60 95.30 93.77 39,000
Jul 9, 2024 97.20 97.20 94.10 94.90 93.38 73,000
Jul 8, 2024 101.00 102.00 97.60 97.60 96.04 110,000
Jul 5, 2024 100.50 101.50 100.00 100.50 98.89 33,000
Jul 4, 2024 101.50 101.50 100.00 100.50 98.89 31,000
Jul 3, 2024 100.00 101.00 100.00 101.00 99.38 34,000
Jul 2, 2024 99.80 99.90 99.20 99.50 97.91 23,000
Jul 1, 2024 99.50 101.00 98.50 99.90 98.30 35,000
Jun 28, 2024 98.40 99.00 98.40 98.60 97.02 14,000
Jun 27, 2024 99.10 99.30 98.10 98.20 96.63 58,000
Jun 26, 2024 99.20 100.00 99.20 99.20 97.61 54,000
Jun 25, 2024 101.00 101.00 97.50 99.00 97.42 114,000
Jun 24, 2024 103.50 105.00 101.50 102.00 100.37 65,000
Jun 21, 2024 106.00 106.00 103.00 103.50 101.84 41,000
Jun 20, 2024 104.00 104.00 101.50 103.50 101.84 73,000
Jun 19, 2024 105.50 106.00 102.50 102.50 100.86 66,000
Jun 18, 2024 108.00 108.00 104.00 104.50 102.83 90,000
Jun 17, 2024 103.50 106.50 103.50 106.50 104.80 137,000
Jun 14, 2024 102.50 104.00 102.00 103.50 101.84 55,000
Jun 13, 2024 104.50 105.00 102.00 102.00 100.37 76,000
Jun 12, 2024 102.50 105.00 102.50 103.50 101.84 94,000
Jun 11, 2024 109.00 109.00 101.50 101.50 99.88 169,000
Jun 7, 2024 104.00 104.50 102.00 103.00 101.35 58,000
Jun 6, 2024 107.50 110.00 103.00 103.00 101.35 287,000
Jun 5, 2024 102.00 106.00 100.00 104.00 102.34 66,000
Jun 4, 2024 102.00 102.00 100.00 100.00 98.40 37,000
Jun 3, 2024 101.00 103.00 100.50 102.00 100.37 49,000
May 31, 2024 99.60 101.00 99.60 100.00 98.40 57,000
May 30, 2024 100.00 100.00 98.90 98.90 97.32 103,000
May 29, 2024 101.00 101.50 99.10 100.50 98.89 93,000
May 28, 2024 101.00 103.00 101.00 101.50 99.88 64,000
May 27, 2024 102.00 104.00 101.00 101.50 99.88 89,000
May 24, 2024 100.00 103.00 99.50 101.00 99.38 66,000
May 23, 2024 104.00 104.00 100.50 101.50 99.88 102,000
May 22, 2024 106.50 107.50 102.00 102.50 100.86 112,000
May 21, 2024 106.00 109.50 105.00 106.00 104.30 115,000
May 20, 2024 102.50 106.00 102.50 104.50 102.83 108,000
May 17, 2024 100.00 103.50 100.00 102.00 100.37 143,000
May 16, 2024 100.00 100.50 98.10 99.70 98.10 140,000
May 15, 2024 102.00 103.00 98.00 98.10 96.53 262,000
May 14, 2024 105.00 106.50 101.50 101.50 99.88 673,000
May 13, 2024 123.50 124.50 111.50 112.50 110.70 632,000
May 10, 2024 115.50 127.50 114.00 123.50 121.52 855,000
May 9, 2024 116.00 123.50 115.00 116.00 114.14 1,603,000
May 8, 2024 107.00 116.00 107.00 112.50 110.70 431,000
May 7, 2024 108.00 108.00 105.50 107.00 105.29 119,000
May 6, 2024 109.00 111.50 106.50 106.50 104.80 236,000
May 3, 2024 106.00 108.00 103.00 108.00 106.27 281,000
May 2, 2024 104.50 108.00 103.00 106.00 104.30 304,000
Apr 30, 2024 100.50 103.50 99.10 103.00 101.35 311,000
Apr 29, 2024 99.80 103.50 99.10 99.80 98.20 177,000
Apr 26, 2024 97.00 100.00 96.60 97.90 96.33 226,000
Apr 25, 2024 100.50 100.50 95.30 96.00 94.46 252,000
Apr 24, 2024 103.50 104.50 99.40 100.50 98.89 270,000
Apr 23, 2024 98.50 103.50 97.70 102.00 100.37 476,000
Apr 22, 2024 91.80 100.50 91.80 95.60 94.07 488,000
Apr 19, 2024 90.10 93.30 89.70 91.90 90.43 163,000
Apr 18, 2024 90.70 93.70 90.70 91.70 90.23 163,000
Apr 17, 2024 89.30 95.70 89.30 92.20 90.72 306,000
Apr 16, 2024 93.00 93.00 88.40 89.00 87.58 283,000
Apr 15, 2024 96.70 96.70 92.30 93.90 92.40 437,000
Apr 12, 2024 113.00 118.00 98.20 98.20 96.63 1,975,000
Apr 11, 2024 109.00 109.00 105.00 109.00 107.26 1,286,000
Apr 10, 2024 99.30 99.30 99.30 99.30 97.71 287,000
Apr 9, 2024 89.40 91.20 89.10 90.30 88.85 109,000
Apr 8, 2024 89.40 91.80 88.70 90.00 88.56 150,000
Apr 3, 2024 87.30 89.40 86.40 88.50 87.08 113,000
Apr 2, 2024 86.00 87.20 85.60 86.00 84.62 69,000
Apr 1, 2024 84.30 87.00 84.30 86.40 85.02 67,000
Mar 29, 2024 85.00 85.00 83.90 83.90 82.56 24,000
Mar 28, 2024 85.90 86.10 84.10 84.10 82.75 66,000
Mar 27, 2024 86.10 86.10 84.90 84.90 83.54 47,000
Mar 26, 2024 87.90 87.90 85.00 85.00 83.64 104,000
Mar 25, 2024 87.00 87.00 87.00 87.00 85.61 -
Mar 22, 2024 84.80 87.90 84.70 87.00 85.61 75,000
Mar 21, 2024 86.60 87.00 85.50 85.50 84.13 97,000
Mar 20, 2024 88.40 88.40 88.40 88.40 86.98 -
Mar 19, 2024 88.40 91.40 87.80 88.40 86.98 301,000
Mar 18, 2024 89.70 89.70 89.70 89.70 88.26 -
Mar 15, 2024 96.10 96.10 88.60 89.70 88.26 550,000
Mar 14, 2024 114.50 114.50 98.10 98.10 96.53 1,024,000
Mar 13, 2024 106.50 109.00 102.50 109.00 107.26 473,000
Mar 12, 2024 99.50 99.50 99.50 99.50 97.91 116,000
Mar 11, 2024 90.50 90.50 90.50 90.50 89.05 99,000
Mar 8, 2024 85.00 85.00 82.30 82.30 80.98 26,000
Mar 7, 2024 86.40 86.40 85.20 85.50 84.13 33,000
Mar 6, 2024 86.30 86.60 86.20 86.30 84.92 23,000
Mar 5, 2024 88.00 88.00 86.20 86.50 85.12 38,000
Mar 4, 2024 85.20 87.20 85.20 86.50 85.12 32,000
Mar 1, 2024 84.40 84.70 83.50 84.40 83.05 17,000
Feb 29, 2024 84.80 86.60 84.40 84.40 83.05 37,000
Feb 27, 2024 84.10 84.90 83.70 84.80 83.44 33,000
Feb 26, 2024 82.50 83.00 82.40 83.00 81.67 21,000
Feb 23, 2024 84.20 84.20 82.10 82.40 81.08 19,000
Feb 22, 2024 85.30 85.30 82.80 82.80 81.47 42,000
Feb 21, 2024 83.80 84.80 83.80 83.80 82.46 16,000
Feb 20, 2024 84.50 85.00 82.80 82.80 81.47 42,000
Feb 19, 2024 86.40 86.60 84.50 84.50 83.15 45,000
Feb 16, 2024 86.40 88.70 84.30 86.20 84.82 254,000
Feb 15, 2024 82.30 82.30 81.00 82.30 80.98 103,000
Feb 5, 2024 75.00 75.00 74.90 74.90 73.70 6,000
Feb 2, 2024 75.00 76.20 75.00 75.00 73.80 3,000
Feb 1, 2024 75.00 75.20 74.50 74.90 73.70 11,000
Jan 31, 2024 75.00 75.00 75.00 75.00 73.80 1,000
Jan 30, 2024 75.60 75.60 74.80 74.90 73.70 10,000
Jan 29, 2024 75.00 75.00 74.60 74.60 73.41 6,000
Jan 26, 2024 74.60 75.50 74.50 74.70 73.50 16,000
Jan 25, 2024 75.90 75.90 75.00 75.00 73.80 7,000
Jan 24, 2024 76.40 76.70 75.00 75.90 74.68 16,000
Jan 23, 2024 75.00 75.00 75.00 75.00 73.80 1,000
Jan 22, 2024 75.00 75.00 75.00 75.00 73.80 2,000
Jan 19, 2024 74.80 74.80 74.30 74.50 73.31 7,000
Jan 18, 2024 75.20 75.70 74.30 74.30 73.11 29,000
Jan 17, 2024 76.50 76.50 75.30 76.40 75.18 28,000
Jan 16, 2024 76.40 76.50 76.40 76.40 75.18 4,000
Jan 15, 2024 79.30 79.30 75.30 77.30 76.06 43,000
Jan 12, 2024 75.70 76.70 75.70 76.70 75.47 5,000
Jan 11, 2024 76.80 79.40 76.10 76.20 74.98 21,000
Jan 10, 2024 80.60 80.60 75.10 77.10 75.87 8,000
Jan 9, 2024 76.50 79.60 76.50 77.80 76.55 12,000
Jan 8, 2024 78.40 78.50 75.60 76.50 75.28 13,000
Jan 5, 2024 80.80 80.80 77.60 77.60 76.36 4,000
Jan 4, 2024 79.50 79.50 77.00 78.40 77.14 25,000
Jan 3, 2024 79.20 79.30 76.80 76.90 75.67 16,000
Jan 2, 2024 77.40 79.50 76.80 78.00 76.75 15,000
Dec 29, 2023 80.00 80.00 77.10 79.40 78.13 19,000
Dec 28, 2023 77.20 77.90 77.20 77.30 76.06 6,000
Dec 27, 2023 81.10 81.10 77.70 78.50 77.24 14,000
Dec 26, 2023 79.00 79.00 76.30 78.40 77.14 8,000
Dec 25, 2023 79.90 79.90 78.80 78.80 77.54 2,000
Dec 22, 2023 76.60 79.60 76.60 77.80 76.55 18,000
Dec 21, 2023 76.70 79.30 76.70 77.20 75.96 8,000
Dec 20, 2023 78.60 78.80 76.20 77.60 76.36 15,000

Related Tickers

3672.TWO Connection Technology Systems Inc.
20.00
-3.85%
 
5348.TWO Empower Technology Corporation.
18.90
0.00%
 
3466.TWO Skardin Industrial Corporation
57.80
-2.36%
 
3664.TWO Array Inc.
23.40
-0.21%
 
6417.TWO Securitag Assembly Group Co., Ltd.
102.00
-0.97%
 
6465.TWO ATrack Technology Inc.
21.50
+0.47%
 
3221.TWO Tai-Saw Technology Co.,Ltd.
25.55
0.00%
 
3152.TWO Advanced Ceramic X Corporation
177.50
-0.84%
 
3577.TWO ICP Das Co., Ltd.
62.00
+4.20%
 
6708.TWO Mars Semiconductor Corp.
43.30
+0.23%