Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.250	26.400	26.100	26.200	26.200	1,067,920
2023-08-08	26.550	26.850	26.300	26.350	26.350	1,843,326
2023-08-07	26.550	26.700	26.450	26.550	26.550	686,923
2023-08-04	26.500	26.650	26.450	26.550	26.550	1,048,263
2023-08-02	26.550	26.650	26.300	26.400	26.400	1,240,649
2023-08-01	26.250	26.550	26.200	26.500	26.500	1,261,075
2023-07-31	26.550	26.650	26.150	26.150	26.150	1,554,123
2023-07-28	26.350	26.700	26.350	26.550	26.550	1,448,205
2023-07-27	26.400	26.550	26.250	26.400	26.400	1,418,412
2023-07-26	26.600	26.650	26.150	26.300	26.300	1,832,557
2023-07-25	27.000	27.250	26.450	26.600	26.600	3,029,415
2023-07-24	26.400	27.150	26.100	26.800	26.800	8,302,294
2023-07-21	25.100	25.300	24.900	25.050	25.050	1,792,076
2023-07-20	24.500	25.200	24.500	25.000	25.000	1,785,670
2023-07-19	24.400	24.900	24.350	24.500	24.500	1,851,435
2023-07-18	24.800	24.850	24.300	24.300	24.300	2,282,460
2023-07-17	24.600	24.850	24.350	24.800	24.800	1,547,552
2023-07-14	24.400	24.750	24.200	24.600	24.600	1,969,038
2023-07-13	25.350	25.350	24.500	24.550	24.550	5,343,951
2023-07-12	25.900	26.000	25.550	25.600	25.600	1,302,205
2023-07-11	26.000	26.200	25.800	25.850	25.850	1,946,634
2023-07-10	25.650	26.350	25.550	26.000	26.000	2,277,469
2023-07-07	26.550	26.550	25.300	25.650	25.650	6,181,924
2023-07-06	27.200	27.200	26.550	26.650	26.650	3,830,825
2023-07-05	27.600	27.700	27.300	27.300	27.300	2,004,256
2023-07-04	27.900	27.950	27.550	27.600	27.600	2,172,895
2023-07-03	28.100	28.300	28.000	28.100	27.530	1,839,262
2023-06-30	28.250	28.300	28.050	28.100	27.530	1,533,345
2023-06-29	28.400	28.550	28.250	28.250	27.677	1,636,076
2023-06-28	28.550	28.550	28.350	28.350	27.775	1,266,035
2023-06-27	28.400	28.600	28.250	28.400	27.824	2,044,786
2023-06-26	28.200	28.600	28.200	28.400	27.824	3,603,385
2023-06-21	28.450	29.450	28.400	29.000	28.412	3,591,295
2023-06-20	28.500	28.550	28.200	28.500	27.922	2,552,211
2023-06-19	28.150	28.750	27.800	28.550	27.971	12,110,868
2023-06-16	30.400	30.950	30.400	30.700	30.077	3,153,250
2023-06-15	30.300	30.500	30.100	30.400	29.784	2,119,036
2023-06-14	30.050	30.350	29.900	30.300	29.686	2,485,069
2023-06-13	30.100	30.100	29.850	30.000	29.392	3,052,498
2023-06-12	30.400	30.400	30.000	30.100	29.490	2,334,048
2023-06-09	30.300	30.450	30.100	30.400	29.784	1,560,913
2023-06-08	30.350	30.550	30.200	30.400	29.784	2,064,719
2023-06-07	30.250	30.350	30.000	30.350	29.735	3,263,208
2023-06-06	30.400	30.650	30.000	30.100	29.490	4,513,091
2023-06-05	30.650	30.750	30.300	30.400	29.784	3,087,250
2023-06-02	30.950	31.000	30.550	30.650	30.028	3,933,590
2023-06-01	32.000	32.000	30.700	30.950	30.322	5,686,103
2023-05-31	31.850	32.200	31.600	31.850	31.204	6,863,872
2023-05-30	31.800	31.850	31.500	31.850	31.204	1,896,571
2023-05-29	32.050	32.250	31.700	31.850	31.204	2,484,179
2023-05-26	31.350	32.000	31.200	31.900	31.253	5,332,433
2023-05-25	30.750	31.200	30.600	30.750	30.126	1,294,928
2023-05-24	30.850	30.850	30.600	30.750	30.126	1,060,124
2023-05-23	30.750	30.850	30.450	30.700	30.077	1,193,164
2023-05-22	30.700	30.800	30.450	30.550	29.931	1,327,966
2023-05-19	30.550	30.850	30.550	30.800	30.175	900,978
2023-05-18	31.100	31.150	30.550	30.700	30.077	1,628,853
2023-05-17	31.100	31.200	30.600	31.000	30.371	2,090,871
2023-05-16	31.450	31.800	31.100	31.100	30.469	2,384,023
2023-05-15	30.050	31.850	30.050	31.550	30.910	3,747,179

← NewerPage 14 of 21 · 1,222 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.