Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.100	39.700	37.950	39.700	38.895	1,343,727
2022-11-02	38.650	38.900	37.900	38.400	37.621	960,070
2022-11-01	39.300	39.600	38.400	38.650	37.866	1,214,782
2022-10-31	38.850	39.850	38.250	38.950	38.160	2,625,873
2022-10-28	44.150	44.550	40.050	40.050	39.238	5,932,321
2022-10-27	42.450	45.100	41.300	44.500	43.598	5,720,995
2022-10-26	40.350	42.650	39.950	42.650	41.785	2,851,615
2022-10-25	39.550	40.200	39.050	40.150	39.336	2,040,342
2022-10-24	37.950	40.000	37.250	39.450	38.650	2,507,405
2022-10-21	36.300	37.500	36.300	37.450	36.691	1,636,550
2022-10-20	36.000	36.800	35.000	36.250	35.515	3,072,179
2022-10-19	36.700	37.100	36.250	36.450	35.711	667,943
2022-10-18	35.750	37.100	35.250	36.750	36.005	1,116,514
2022-10-17	35.900	35.950	35.000	35.750	35.025	348,992
2022-10-14	35.800	36.050	35.150	35.900	35.172	730,298
2022-10-13	34.950	35.600	34.550	35.600	34.878	1,019,756
2022-10-12	34.400	35.000	34.000	35.000	34.290	422,559
2022-10-11	34.800	34.800	33.600	34.450	33.751	299,609
2022-10-07	34.600	35.050	34.600	34.850	34.143	241,795
2022-10-06	34.800	35.000	34.650	34.900	34.192	207,659
2022-10-05	34.950	35.000	34.500	34.800	34.094	183,417
2022-10-04	34.600	34.800	34.050	34.800	34.094	258,804
2022-10-03	35.050	35.200	34.200	34.200	33.506	445,119
2022-09-30	35.050	35.650	34.800	35.550	34.829	726,851
2022-09-29	34.550	35.450	34.400	35.450	34.731	556,575
2022-09-28	33.500	34.400	33.050	34.200	33.506	579,530
2022-09-27	33.550	33.550	32.750	33.450	32.772	305,633
2022-09-26	34.700	34.700	33.100	33.400	32.723	339,609
2022-09-23	35.450	35.450	34.550	34.550	33.849	2,103,075
2022-09-22	34.900	35.350	34.600	34.600	33.898	409,791
2022-09-21	34.550	34.900	34.200	34.900	34.192	284,950
2022-09-20	35.450	35.450	34.550	34.550	33.849	3,029,262
2022-09-19	35.300	35.300	34.000	35.100	34.388	385,955
2022-09-16	35.400	35.500	35.000	35.000	34.290	404,320
2022-09-15	36.000	36.000	35.300	35.800	35.074	293,349
2022-09-14	35.000	35.950	35.000	35.900	35.172	447,537
2022-09-13	36.350	36.500	35.450	35.450	34.731	571,359
2022-09-12	35.850	36.150	35.400	36.050	35.319	717,411
2022-09-08	34.950	35.750	34.600	35.700	34.976	926,459
2022-09-07	34.050	34.950	34.050	34.950	34.241	815,001
2022-09-06	34.950	35.000	34.300	34.550	33.849	363,637
2022-09-05	33.300	34.550	33.300	34.550	33.849	496,696
2022-09-02	33.800	33.800	33.050	33.300	32.625	241,193
2022-09-01	34.850	34.850	33.600	33.850	33.164	447,592
2022-08-31	34.900	34.900	34.250	34.500	33.800	184,456
2022-08-30	34.400	34.950	34.100	34.900	34.192	359,143
2022-08-29	35.500	35.500	34.100	34.600	33.898	463,328
2022-08-26	35.150	35.600	35.000	35.300	34.584	1,026,604
2022-08-25	34.200	35.000	34.100	35.000	34.290	584,774
2022-08-24	34.800	34.800	33.850	33.850	33.164	407,330
2022-08-23	34.950	35.100	34.200	34.200	33.506	1,770,174
2022-08-22	33.250	34.850	32.900	34.850	34.143	2,412,121
2022-08-19	32.200	33.000	32.050	32.900	32.233	404,801
2022-08-18	32.300	32.450	32.100	32.350	31.694	235,295
2022-08-17	33.500	33.500	32.600	32.700	32.037	378,643
2022-08-16	33.500	33.500	33.000	33.050	32.380	490,860
2022-08-15	32.700	33.450	32.400	33.450	32.772	940,034
2022-08-12	31.950	32.800	31.950	32.700	32.037	976,939
2022-08-11	31.500	32.050	31.350	32.000	31.351	1,177,896
2022-08-10	31.200	31.450	31.050	31.450	30.812	385,264

← NewerPage 17 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.