Taisun Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.500	22.500	21.700	21.750	21.750	1,151,064
2024-05-06	22.200	22.400	22.050	22.250	22.250	951,990
2024-05-03	22.500	22.500	21.950	22.050	22.050	1,747,255
2024-05-02	22.350	22.550	22.200	22.500	22.500	2,116,472
2024-04-30	22.000	22.300	21.950	22.250	22.250	1,974,536
2024-04-29	21.500	22.100	21.500	21.900	21.900	1,865,070
2024-04-26	21.450	21.500	21.200	21.400	21.400	626,880
2024-04-25	21.250	21.600	21.200	21.450	21.450	970,530
2024-04-24	21.350	21.350	21.200	21.250	21.250	583,102
2024-04-23	21.250	21.350	21.000	21.250	21.250	426,078
2024-04-22	20.750	21.250	20.600	21.100	21.100	1,220,592
2024-04-19	20.950	20.950	20.300	20.550	20.550	1,247,846
2024-04-18	20.800	21.100	20.650	20.950	20.950	601,718
2024-04-17	20.750	20.950	20.600	20.800	20.800	638,645
2024-04-16	21.200	21.250	20.700	20.750	20.750	1,408,612
2024-04-15	21.300	21.500	21.250	21.300	21.300	641,044
2024-04-12	21.500	21.600	21.200	21.350	21.350	1,062,776
2024-04-11	21.900	21.950	21.500	21.500	21.500	1,003,728
2024-04-10	22.100	22.200	21.750	21.800	21.800	921,799
2024-04-09	21.850	22.150	21.750	22.000	22.000	1,178,869
2024-04-08	21.550	21.900	21.500	21.750	21.750	511,504
2024-04-03	21.600	21.700	21.350	21.550	21.550	895,353
2024-04-02	22.150	22.150	21.750	21.750	21.750	1,156,858
2024-04-01	22.100	22.200	22.000	22.100	22.100	732,856
2024-03-29	22.150	22.150	22.000	22.100	22.100	505,013
2024-03-28	22.050	22.200	22.000	22.050	22.050	913,340
2024-03-27	22.000	22.150	21.800	22.100	22.100	645,755
2024-03-26	22.400	22.400	21.800	21.850	21.850	1,735,219
2024-03-25	22.450	22.550	22.200	22.250	22.250	1,034,148
2024-03-22	22.300	22.500	21.900	22.250	22.250	1,825,166
2024-03-21	22.850	22.850	22.150	22.250	22.250	4,153,520
2024-03-20	21.800	22.800	21.800	22.750	22.750	6,882,815
2024-03-19	21.200	21.600	21.200	21.400	21.400	559,133
2024-03-18	21.850	21.850	21.050	21.300	21.300	1,345,163
2024-03-15	22.050	22.050	21.600	21.850	21.850	792,618
2024-03-14	22.100	22.400	21.950	21.950	21.950	1,806,869
2024-03-13	21.500	22.350	21.500	22.000	22.000	2,973,837
2024-03-12	21.350	21.550	21.300	21.500	21.500	636,127
2024-03-11	21.250	21.750	21.250	21.300	21.300	748,928
2024-03-08	21.450	21.500	21.100	21.300	21.300	1,429,757
2024-03-07	21.850	21.850	21.500	21.550	21.550	988,518
2024-03-06	21.150	22.350	21.150	21.900	21.900	2,993,850
2024-03-05	21.500	21.500	21.150	21.150	21.150	820,900
2024-03-04	21.150	21.500	21.150	21.400	21.400	1,540,446
2024-03-01	21.250	21.250	20.950	21.000	21.000	694,222
2024-02-29	20.750	21.250	20.750	21.200	21.200	1,005,977
2024-02-27	20.800	20.900	20.700	20.750	20.750	678,357
2024-02-26	20.700	20.950	20.650	20.800	20.800	581,410
2024-02-23	21.050	21.050	20.800	20.800	20.800	766,857
2024-02-22	21.000	21.100	20.850	21.050	21.050	601,169
2024-02-21	21.000	21.000	20.850	20.950	20.950	347,976
2024-02-20	21.100	21.100	20.850	20.850	20.850	432,377
2024-02-19	20.950	21.300	20.900	21.050	21.050	913,857
2024-02-16	20.550	20.900	20.550	20.850	20.850	674,808
2024-02-15	20.450	20.600	20.200	20.550	20.550	671,214
2024-02-05	20.750	20.750	20.350	20.500	20.500	637,556
2024-02-02	20.950	20.950	20.700	20.750	20.750	343,513
2024-02-01	21.000	21.000	20.850	20.950	20.950	292,252
2024-01-31	20.950	21.000	20.800	20.900	20.900	249,627
2024-01-30	21.150	21.150	20.850	20.900	20.900	358,796

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5699 TWD
2022-06-23	1.0000 TWD
2021-09-22	1.4000 TWD
2020-06-09	0.9000 TWD
2019-06-12	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.