Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.150	32.400	31.800	31.900	31.253	3,905,631
2023-05-10	32.000	32.600	32.000	32.500	31.841	5,923,044
2023-05-09	32.750	32.800	31.950	31.950	31.302	13,804,326
2023-05-08	32.700	32.750	31.600	32.750	32.086	26,489,473
2023-05-05	30.050	30.100	29.750	29.800	29.196	863,698
2023-05-04	30.000	30.350	30.000	30.050	29.441	1,479,410
2023-05-03	29.650	30.400	29.550	30.100	29.490	2,190,040
2023-05-02	29.450	29.800	29.350	29.750	29.147	1,204,733
2023-04-28	29.200	29.450	29.050	29.350	28.755	843,581
2023-04-27	29.200	29.350	29.050	29.200	28.608	450,985
2023-04-26	28.900	29.200	28.850	29.200	28.608	792,361
2023-04-25	29.500	29.700	29.200	29.200	28.608	1,210,162
2023-04-24	29.350	29.650	29.200	29.450	28.853	819,564
2023-04-21	29.250	29.500	29.000	29.400	28.804	1,323,250
2023-04-20	30.000	30.000	29.250	29.250	28.657	2,807,108
2023-04-19	30.150	30.150	30.000	30.000	29.392	989,146
2023-04-18	30.200	30.250	30.050	30.100	29.490	815,587
2023-04-17	30.200	30.350	30.050	30.200	29.588	1,084,048
2023-04-14	30.300	30.300	29.950	30.250	29.637	1,602,850
2023-04-13	30.400	30.450	29.950	30.300	29.686	5,663,476
2023-04-12	30.800	30.800	30.400	30.500	29.882	2,643,125
2023-04-11	30.750	30.800	30.500	30.700	30.077	2,073,604
2023-04-10	30.600	30.750	30.400	30.700	30.077	3,360,786
2023-04-07	30.800	30.850	30.100	30.500	29.882	5,886,182
2023-04-06	29.950	30.750	29.550	30.650	30.028	10,346,096
2023-03-31	28.650	29.000	28.650	28.900	28.314	1,228,189
2023-03-30	29.000	29.100	28.750	28.800	28.216	1,124,198
2023-03-29	29.000	29.300	28.950	29.000	28.412	868,420
2023-03-28	29.050	29.350	29.050	29.100	28.510	874,288
2023-03-27	29.200	29.450	29.100	29.200	28.608	889,039
2023-03-24	29.200	29.400	29.000	29.300	28.706	894,986
2023-03-23	28.850	29.400	28.850	29.250	28.657	1,625,067
2023-03-22	28.900	29.050	28.350	28.950	28.363	1,494,099
2023-03-21	28.500	29.200	28.500	29.100	28.510	2,076,479
2023-03-20	28.400	28.700	28.350	28.550	27.971	1,065,525
2023-03-17	28.200	28.550	28.150	28.400	27.824	1,193,914
2023-03-16	28.600	28.600	27.900	28.100	27.530	3,166,410
2023-03-15	28.800	29.100	28.750	28.750	28.167	950,404
2023-03-14	28.650	29.100	28.650	28.950	28.363	902,088
2023-03-13	29.550	29.600	28.800	28.950	28.363	3,268,167
2023-03-10	30.000	30.100	29.750	29.850	29.245	2,676,562
2023-03-09	30.350	30.400	30.100	30.150	29.539	1,391,825
2023-03-08	30.250	30.400	30.200	30.350	29.735	1,110,928
2023-03-07	30.500	30.500	30.300	30.300	29.686	1,563,821
2023-03-06	30.350	30.600	30.300	30.500	29.882	2,185,551
2023-03-03	30.100	30.450	30.100	30.200	29.588	1,782,035
2023-03-02	30.150	30.150	29.900	30.100	29.490	1,684,211
2023-03-01	30.350	30.600	30.050	30.050	29.441	2,567,742
2023-02-24	30.500	30.600	30.100	30.100	29.490	2,221,050
2023-02-23	30.550	30.800	30.500	30.600	29.979	2,679,364
2023-02-22	30.150	30.500	30.100	30.450	29.833	2,056,259
2023-02-21	30.250	30.350	30.100	30.300	29.686	1,473,533
2023-02-20	30.700	30.750	30.000	30.250	29.637	3,963,851
2023-02-17	29.850	30.950	29.800	30.700	30.077	6,342,894
2023-02-16	29.900	30.000	29.850	29.850	29.245	1,230,963
2023-02-15	30.000	30.200	29.850	29.850	29.245	2,125,486
2023-02-14	30.250	30.250	29.750	29.950	29.343	1,598,239
2023-02-13	29.850	30.250	29.850	30.250	29.637	1,783,790
2023-02-10	30.400	30.400	30.000	30.000	29.392	1,850,836
2023-02-09	30.050	30.500	30.000	30.450	29.833	1,647,090

← NewerPage 15 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.