Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21.300	21.300	21.000	21.100	21.100	352,129
2024-01-26	20.950	21.150	20.900	21.100	21.100	361,197
2024-01-25	21.150	21.150	20.950	20.950	20.950	307,096
2024-01-24	20.850	21.150	20.800	21.050	21.050	431,864
2024-01-23	20.800	20.850	20.750	20.800	20.800	302,797
2024-01-22	20.800	20.950	20.700	20.750	20.750	396,892
2024-01-19	20.550	20.850	20.550	20.750	20.750	476,616
2024-01-18	20.950	20.950	20.550	20.650	20.650	484,584
2024-01-17	20.700	20.850	20.550	20.700	20.700	936,109
2024-01-16	21.250	21.250	20.750	20.800	20.800	1,268,040
2024-01-15	21.400	21.450	21.200	21.300	21.300	331,083
2024-01-12	21.400	21.400	21.300	21.350	21.350	251,689
2024-01-11	21.450	21.450	21.300	21.350	21.350	351,377
2024-01-10	21.700	21.700	21.300	21.400	21.400	706,331
2024-01-09	22.000	22.000	21.650	21.700	21.700	481,640
2024-01-08	22.000	22.100	21.900	21.900	21.900	530,837
2024-01-05	22.050	22.200	21.900	21.900	21.900	753,872
2024-01-04	22.050	22.200	22.000	22.050	22.050	518,327
2024-01-03	22.400	22.400	22.050	22.050	22.050	815,017
2024-01-02	22.550	22.550	22.350	22.400	22.400	632,437
2023-12-29	22.550	22.950	22.500	22.500	22.500	1,434,003
2023-12-28	22.350	22.550	22.250	22.550	22.550	1,027,886
2023-12-27	22.350	22.350	22.200	22.300	22.300	397,104
2023-12-26	22.150	22.350	22.100	22.350	22.350	923,878
2023-12-25	22.100	22.150	22.000	22.050	22.050	383,105
2023-12-22	22.400	22.400	22.000	22.050	22.050	803,684
2023-12-21	22.400	22.400	22.150	22.300	22.300	708,712
2023-12-20	21.900	22.600	21.800	22.500	22.500	1,893,213
2023-12-19	22.250	22.250	21.600	21.700	21.700	927,427
2023-12-18	22.150	22.400	22.000	22.050	22.050	808,897
2023-12-15	21.700	22.050	21.650	22.000	22.000	1,401,136
2023-12-14	21.800	21.800	21.500	21.700	21.700	373,629
2023-12-13	21.850	21.850	21.600	21.600	21.600	450,877
2023-12-12	21.900	21.900	21.700	21.800	21.800	463,189
2023-12-11	21.450	21.850	21.400	21.750	21.750	622,803
2023-12-08	22.000	22.000	21.500	21.500	21.500	996,388
2023-12-07	21.750	21.950	21.650	21.750	21.750	547,938
2023-12-06	21.800	21.900	21.700	21.700	21.700	436,835
2023-12-05	21.900	21.900	21.650	21.800	21.800	522,965
2023-12-04	22.000	22.000	21.700	21.850	21.850	690,546
2023-12-01	22.150	22.300	21.800	21.800	21.800	1,648,372
2023-11-30	21.450	22.000	21.450	22.000	22.000	1,649,827
2023-11-29	21.500	21.500	21.350	21.350	21.350	455,581
2023-11-28	21.550	21.650	21.400	21.450	21.450	788,849
2023-11-27	21.450	21.550	21.250	21.500	21.500	598,141
2023-11-24	21.700	21.700	21.300	21.400	21.400	576,939
2023-11-23	21.300	21.750	21.300	21.550	21.550	1,068,719
2023-11-22	21.400	21.450	21.300	21.350	21.350	498,037
2023-11-21	21.300	21.450	21.100	21.450	21.450	907,135
2023-11-20	21.500	21.500	21.100	21.200	21.200	1,009,444
2023-11-17	21.000	21.400	20.850	21.400	21.400	1,195,391
2023-11-16	21.100	21.200	20.900	20.900	20.900	913,703
2023-11-15	20.350	21.150	20.350	21.100	21.100	2,945,116
2023-11-14	20.450	20.450	20.300	20.350	20.350	476,224
2023-11-13	20.650	20.650	20.300	20.300	20.300	534,958
2023-11-10	20.600	20.600	20.450	20.450	20.450	417,606
2023-11-09	20.800	20.800	20.600	20.650	20.650	285,889
2023-11-08	20.850	20.850	20.700	20.800	20.800	251,730
2023-11-07	21.000	21.000	20.700	20.700	20.700	853,998
2023-11-06	20.850	21.000	20.750	21.000	21.000	739,483

← NewerPage 12 of 21 · 1,221 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.