Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.700	31.600	30.650	31.350	30.714	1,317,724
2022-08-08	30.600	30.850	30.000	30.650	30.028	1,021,331
2022-08-05	30.650	31.000	30.300	30.500	29.882	406,300
2022-08-04	30.700	31.050	30.200	30.500	29.882	890,253
2022-08-03	30.900	31.600	30.200	31.050	30.420	2,172,267
2022-08-02	33.000	33.000	31.700	32.000	31.351	1,391,564
2022-08-01	34.000	34.200	33.350	33.550	32.870	596,921
2022-07-29	34.800	35.300	34.350	34.550	33.849	414,521
2022-07-28	35.250	35.650	34.750	34.800	34.094	371,095
2022-07-27	34.600	35.850	34.550	35.200	34.486	827,145
2022-07-26	34.000	34.600	34.000	34.500	33.800	413,615
2022-07-25	33.500	34.150	33.400	34.000	33.311	388,225
2022-07-22	34.150	34.450	33.550	34.000	33.311	734,659
2022-07-21	36.200	36.200	34.150	34.200	33.506	1,217,376
2022-07-20	36.250	37.150	35.550	35.700	34.976	1,926,105
2022-07-19	36.000	36.550	35.700	35.700	34.976	2,679,224
2022-07-18	35.400	36.250	35.100	36.200	35.466	1,830,220
2022-07-15	35.600	35.600	34.750	35.000	34.290	752,486
2022-07-14	35.400	35.900	35.250	35.250	34.535	977,864
2022-07-13	35.250	36.150	35.100	35.650	34.927	1,535,269
2022-07-12	35.650	35.700	34.550	35.250	34.535	1,714,180
2022-07-11	36.200	36.350	34.900	35.650	34.927	1,638,027
2022-07-08	35.400	35.950	34.800	35.200	34.486	2,011,396
2022-07-07	34.700	36.000	34.000	35.450	34.731	5,911,205
2022-07-06	33.450	34.550	32.900	34.550	33.849	4,507,354
2022-07-05	31.500	34.200	31.400	34.200	33.506	12,420,618
2022-07-04	30.050	31.350	30.050	31.100	30.469	871,557
2022-07-01	30.300	30.550	30.000	30.050	29.441	277,976
2022-06-30	30.250	30.900	30.100	30.500	29.882	468,579
2022-06-29	31.000	31.050	30.400	30.600	29.979	268,084
2022-06-28	31.100	31.350	31.100	31.200	30.567	660,437
2022-06-27	30.750	31.300	30.750	31.050	30.420	611,878
2022-06-24	30.300	30.650	30.050	30.550	29.931	469,000
2022-06-23	29.400	29.800	28.700	29.500	28.902	528,889
2022-06-22	30.500	30.600	29.550	29.550	27.971	713,858
2022-06-21	31.100	31.300	30.600	30.650	29.012	870,741
2022-06-20	30.900	31.000	30.150	30.300	28.681	1,328,323
2022-06-17	30.900	31.200	30.700	30.800	29.154	467,282
2022-06-16	31.400	31.500	30.950	31.000	29.344	475,563
2022-06-15	30.150	31.000	30.150	31.000	29.344	326,555
2022-06-14	30.200	30.300	29.900	30.150	28.539	294,939
2022-06-13	29.700	30.200	29.650	30.200	28.586	421,204
2022-06-10	30.200	30.700	30.200	30.550	28.918	178,120
2022-06-09	30.500	30.600	30.400	30.550	28.918	154,731
2022-06-08	30.900	30.900	30.350	30.400	28.776	482,554
2022-06-07	31.000	31.100	30.850	30.900	29.249	241,991
2022-06-06	31.050	31.400	31.050	31.200	29.533	185,453
2022-06-02	31.200	31.400	31.000	31.050	29.391	444,919
2022-06-01	31.150	31.500	31.000	31.250	29.580	9,852,711
2022-05-31	32.450	32.500	31.600	31.600	29.912	754,506
2022-05-30	31.450	32.200	31.450	32.100	30.385	1,359,190
2022-05-27	31.300	31.700	31.150	31.400	29.722	714,369
2022-05-26	30.850	31.400	30.850	31.250	29.580	9,513,645
2022-05-25	30.400	31.000	30.400	30.900	29.249	407,098
2022-05-24	31.000	31.100	30.350	30.600	28.965	642,836
2022-05-23	30.650	31.250	30.650	31.000	29.344	10,957,338
2022-05-20	30.350	30.750	30.200	30.700	29.060	438,753
2022-05-19	30.400	30.600	30.000	30.600	28.965	467,184
2022-05-18	30.400	31.050	30.400	31.050	29.391	499,517
2022-05-17	29.800	30.700	29.800	30.600	28.965	387,005

← NewerPage 18 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.