Tainet Communication System Corp.(TW:4905)
NT$80.40+2.10 (+6.91%)
TW:4905
Tainet Communication System Corp. historical prices
NT$80.40
At close:+2.10 (+6.91%)
Tainet Communication System Corp. (4905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 79.00 | 81.60 | 79.00 | 80.40 | 80.40 | +6.91% | 25,040 | 0.39 |
| Nov 09, 2026 | 77.00 | 81.70 | 76.80 | 78.30 | 78.30 | +4.12% | 16,604 | 0.26 |
| Nov 06, 2026 | 70.70 | 77.50 | 70.70 | 75.20 | 75.20 | -4.20% | 66,469 | 1.05 |
| Nov 05, 2026 | 76.00 | 83.20 | 75.00 | 78.50 | 78.50 | +3.29% | 37,487 | 0.59 |
| Nov 04, 2026 | 78.50 | 79.40 | 76.00 | 76.00 | 76.00 | -1.94% | 50,290 | 0.80 |
| Nov 03, 2026 | 79.40 | 80.40 | 77.50 | 77.50 | 77.50 | -3.85% | 62,607 | 1.01 |
| Nov 02, 2026 | 79.90 | 82.00 | 79.50 | 80.60 | 80.60 | +1.51% | 25,592 | 0.42 |
| Oct 30, 2026 | 77.60 | 79.40 | 77.50 | 79.40 | 79.40 | +2.45% | 18,247 | 0.30 |
| Oct 29, 2026 | 80.80 | 82.00 | 77.50 | 77.50 | 77.50 | -2.76% | 21,182 | 0.34 |
| Oct 28, 2026 | 81.80 | 81.80 | 78.50 | 79.70 | 79.70 | +0.63% | 26,289 | 0.43 |
| Oct 27, 2026 | 82.20 | 82.20 | 79.20 | 79.20 | 79.20 | -0.38% | 8,847 | 0.14 |
| Oct 26, 2026 | 79.50 | 82.70 | 79.50 | 79.50 | 79.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.50 | 82.70 | 79.50 | 79.50 | 79.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 82.70 | 82.70 | 79.50 | 79.50 | 79.50 | -1.49% | 31,247 | 0.51 |
| Oct 21, 2026 | 84.00 | 84.40 | 80.10 | 80.70 | 80.70 | -2.42% | 68,099 | 1.13 |
| Oct 20, 2026 | 84.50 | 86.60 | 82.50 | 82.70 | 82.70 | -0.48% | 49,709 | 0.84 |
| Oct 19, 2026 | 85.00 | 86.70 | 81.50 | 83.10 | 83.10 | -1.89% | 63,699 | 1.09 |
| Oct 16, 2026 | 84.90 | 85.40 | 83.20 | 84.70 | 84.70 | -0.24% | 29,326 | 0.51 |
| Oct 15, 2026 | 86.60 | 86.60 | 82.60 | 84.90 | 84.90 | -0.47% | 38,787 | 0.67 |
| Oct 14, 2026 | 85.20 | 87.50 | 85.10 | 85.30 | 85.30 | +0.24% | 31,249 | 0.55 |
| Oct 13, 2026 | 89.00 | 89.00 | 83.70 | 85.10 | 85.10 | -4.27% | 85,373 | 1.52 |
| Oct 12, 2026 | 85.00 | 88.90 | 84.50 | 88.90 | 88.90 | -0.11% | 52,011 | 0.94 |
| Oct 09, 2026 | 89.00 | 92.20 | 89.00 | 89.00 | 89.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 90.00 | 92.20 | 89.00 | 89.00 | 89.00 | -4.09% | 37,798 | 0.68 |
| Oct 07, 2026 | 91.20 | 98.30 | 91.20 | 92.80 | 92.80 | +1.75% | 111,753 | 2.09 |
| Oct 06, 2026 | 98.20 | 98.20 | 91.00 | 91.20 | 91.20 | -6.08% | 195,312 | 3.88 |
| Oct 05, 2026 | 95.20 | 101.50 | 95.20 | 97.10 | 97.10 | +4.97% | 456,714 | 10.55 |
| Oct 02, 2026 | 85.60 | 92.50 | 84.00 | 92.50 | 92.50 | +9.99% | 245,028 | 6.18 |
| Oct 01, 2026 | 77.20 | 84.10 | 77.20 | 84.10 | 84.10 | +9.93% | 217,725 | 5.99 |
| Sep 30, 2026 | 77.20 | 77.70 | 76.00 | 76.50 | 76.50 | -0.26% | 37,605 | 1.04 |
| Sep 29, 2026 | 77.00 | 78.10 | 76.40 | 76.70 | 76.70 | -1.16% | 11,047 | 0.31 |
| Sep 28, 2026 | 77.60 | 77.60 | 76.90 | 77.60 | 77.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.60 | 77.60 | 76.90 | 77.60 | 77.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 77.20 | 78.20 | 75.60 | 77.60 | 77.60 | -0.64% | 16,103 | 0.45 |
| Sep 23, 2026 | 78.30 | 78.30 | 78.10 | 78.10 | 78.10 | +0.64% | 3,198 | 0.09 |
| Sep 22, 2026 | 78.20 | 78.20 | 77.10 | 77.60 | 77.60 | +0.52% | 14,138 | 0.39 |
| Sep 21, 2026 | 79.80 | 79.80 | 76.90 | 77.20 | 77.20 | -1.53% | 25,163 | 0.69 |
| Sep 18, 2026 | 77.00 | 79.20 | 77.00 | 78.40 | 78.40 | -1.01% | 14,245 | 0.39 |
| Sep 17, 2026 | 80.20 | 80.20 | 78.20 | 79.20 | 79.20 | +1.28% | 21,077 | 0.58 |
| Sep 16, 2026 | 78.10 | 80.60 | 76.90 | 78.20 | 78.20 | +2.22% | 52,086 | 1.47 |
| Sep 15, 2026 | 76.10 | 77.10 | 75.60 | 76.50 | 76.50 | -1.29% | 49,550 | 1.42 |
| Sep 14, 2026 | 81.20 | 81.20 | 77.50 | 77.50 | 77.50 | -2.27% | 33,912 | 0.97 |
| Sep 11, 2026 | 85.70 | 85.70 | 79.20 | 79.30 | 79.30 | -6.04% | 49,788 | 1.45 |
| Sep 10, 2026 | 81.40 | 84.40 | 81.40 | 84.40 | 84.40 | -0.71% | 25,015 | 0.73 |
| Sep 09, 2026 | 87.60 | 87.60 | 84.30 | 85.00 | 85.00 | -0.35% | 22,518 | 0.66 |
| Sep 08, 2026 | 85.40 | 85.40 | 84.30 | 85.30 | 85.30 | +0.59% | 12,444 | 0.36 |
| Sep 07, 2026 | 87.40 | 88.20 | 83.00 | 84.80 | 84.80 | -1.28% | 47,457 | 1.41 |
| Sep 04, 2026 | 87.00 | 87.50 | 84.90 | 85.90 | 85.90 | +0.12% | 18,916 | 0.57 |
| Sep 03, 2026 | 88.70 | 89.70 | 85.00 | 85.80 | 85.80 | -3.49% | 45,861 | 1.39 |
| Sep 02, 2026 | 90.70 | 90.70 | 88.30 | 88.90 | 88.90 | -0.56% | 24,525 | 0.74 |
