Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.650	30.650	30.150	30.200	29.588	2,156,247
2023-02-07	30.950	31.000	30.500	30.600	29.979	1,815,041
2023-02-06	30.950	31.050	30.850	30.850	30.224	1,085,820
2023-02-03	30.900	31.250	30.850	30.950	30.322	2,696,986
2023-02-02	31.150	31.150	30.850	30.850	30.224	1,959,155
2023-02-01	31.250	31.250	30.950	31.150	30.518	1,624,276
2023-01-31	30.700	31.200	30.600	31.150	30.518	3,362,601
2023-01-30	31.800	31.800	30.700	30.700	30.077	3,065,885
2023-01-17	31.550	31.700	31.150	31.350	30.714	1,869,088
2023-01-16	32.450	32.600	31.700	31.700	31.057	2,073,714
2023-01-13	32.900	32.900	32.450	32.450	31.792	1,805,066
2023-01-12	32.500	33.050	32.400	32.700	32.037	3,023,901
2023-01-11	32.450	32.650	32.250	32.300	31.645	1,164,969
2023-01-10	32.500	32.850	32.350	32.400	31.743	2,085,805
2023-01-09	32.250	32.450	31.900	32.400	31.743	2,528,718
2023-01-06	32.400	32.550	32.200	32.400	31.743	1,000,014
2023-01-05	32.650	32.900	32.350	32.350	31.694	1,651,449
2023-01-04	32.900	33.050	32.500	32.600	31.939	1,879,038
2023-01-03	32.550	33.050	32.000	32.850	32.184	3,879,155
2022-12-30	32.300	32.650	32.000	32.550	31.890	1,861,782
2022-12-29	32.600	32.800	32.050	32.150	31.498	2,182,776
2022-12-28	32.400	32.950	32.300	32.550	31.890	4,184,147
2022-12-27	32.150	32.400	31.750	32.250	31.596	2,866,770
2022-12-26	32.550	32.800	32.100	32.100	31.449	2,224,260
2022-12-23	32.050	32.750	32.000	32.600	31.939	3,578,231
2022-12-22	32.750	32.750	32.200	32.200	31.547	4,095,545
2022-12-21	32.950	33.250	32.100	32.800	32.135	6,692,742
2022-12-20	34.000	34.050	32.900	33.450	32.772	7,194,306
2022-12-19	36.450	36.450	34.000	34.000	33.311	10,577,175
2022-12-16	37.850	38.000	36.500	36.500	35.760	4,014,453
2022-12-15	39.050	39.400	38.200	38.200	37.425	4,072,254
2022-12-14	38.450	39.050	38.400	38.900	38.111	4,126,605
2022-12-13	39.000	39.500	38.500	38.550	37.768	3,351,247
2022-12-12	38.700	39.800	38.100	39.000	38.209	6,363,686
2022-12-09	39.900	40.850	39.200	39.250	38.454	12,967,946
2022-12-08	38.050	41.350	38.000	40.150	39.336	13,260,867
2022-12-07	39.300	39.300	38.050	38.400	37.621	6,668,478
2022-12-06	40.050	41.200	38.000	39.150	38.356	17,157,970
2022-12-05	46.550	46.900	41.550	41.550	40.707	30,553,835
2022-12-02	45.300	46.900	44.850	46.150	45.214	4,652,995
2022-12-01	47.050	47.650	44.550	45.150	44.234	4,809,978
2022-11-30	45.200	47.950	43.700	47.000	46.047	7,233,147
2022-11-29	43.650	45.000	43.400	44.950	44.038	3,703,110
2022-11-28	42.700	43.850	42.200	43.400	42.520	4,005,485
2022-11-25	40.800	42.850	40.800	42.600	41.736	4,272,187
2022-11-24	39.350	40.900	39.150	40.800	39.973	2,914,416
2022-11-23	38.100	39.600	38.100	39.250	38.454	3,584,456
2022-11-22	37.850	38.600	37.200	37.950	37.180	2,151,359
2022-11-21	36.650	37.650	36.400	37.600	36.838	1,181,020
2022-11-18	36.950	37.750	36.200	36.450	35.711	1,564,205
2022-11-17	37.050	37.600	36.850	37.100	36.348	1,104,394
2022-11-16	38.600	38.700	37.000	37.000	36.250	2,155,890
2022-11-15	39.600	40.650	38.250	38.900	38.111	3,415,762
2022-11-14	42.600	43.300	39.800	39.800	38.993	2,311,653
2022-11-11	44.300	45.350	41.000	42.000	41.148	4,657,732
2022-11-10	42.200	44.450	41.950	44.200	43.304	3,676,861
2022-11-09	41.150	42.400	40.700	42.300	41.442	1,669,970
2022-11-08	39.800	41.000	39.750	40.950	40.120	1,289,689
2022-11-07	39.650	39.900	39.150	39.650	38.846	685,740
2022-11-04	39.750	40.150	39.350	39.650	38.846	1,228,123

← NewerPage 16 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.