Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.800	30.700	29.800	30.600	28.965	387,005
2022-05-16	29.400	30.550	29.400	30.350	28.728	824,304
2022-05-13	29.000	29.850	29.000	29.750	28.160	672,321
2022-05-12	29.600	29.950	28.650	28.950	27.403	1,316,208
2022-05-11	30.700	30.750	29.900	30.000	28.397	3,158,433
2022-05-10	29.500	31.200	29.500	31.200	29.533	958,341
2022-05-09	31.300	31.300	29.700	30.600	28.965	1,373,076
2022-05-06	31.200	33.800	30.850	31.100	29.438	4,240,500
2022-05-05	31.350	31.350	30.800	31.100	29.438	768,237
2022-05-04	31.500	31.550	30.850	30.900	29.249	1,200,557
2022-05-03	31.500	31.700	31.150	31.350	29.675	934,180
2022-04-29	31.700	31.900	31.100	31.500	29.817	5,365,042
2022-04-28	29.700	32.450	29.600	32.450	30.716	10,163,148
2022-04-27	29.100	29.800	29.000	29.500	27.924	1,338,800
2022-04-26	30.250	30.850	29.500	29.550	27.971	1,816,775
2022-04-25	30.900	31.500	30.000	30.000	28.397	2,187,353
2022-04-22	31.800	32.200	30.950	31.000	29.344	2,403,833
2022-04-21	32.650	32.650	31.500	31.650	29.959	3,154,486
2022-04-20	32.900	34.450	31.750	32.300	30.574	11,606,243
2022-04-19	31.150	31.700	30.100	31.650	29.959	3,560,492
2022-04-18	32.600	34.650	30.850	30.950	29.296	21,747,568
2022-04-15	29.100	31.900	28.900	31.900	30.195	10,928,885
2022-04-14	28.800	29.150	28.650	29.000	27.450	1,225,761
2022-04-13	28.900	28.950	28.650	28.650	27.119	759,565
2022-04-12	28.150	29.000	28.150	28.700	27.166	1,161,722
2022-04-11	28.050	28.200	27.900	28.150	26.646	473,607
2022-04-08	27.800	28.050	27.800	28.000	26.504	229,024
2022-04-07	28.150	28.150	27.750	27.750	26.267	277,215
2022-04-06	28.100	28.150	27.850	28.150	26.646	321,426
2022-04-01	27.850	28.050	27.750	28.000	26.504	256,755
2022-03-31	27.500	28.100	27.500	28.000	26.504	711,248
2022-03-30	27.600	27.650	27.500	27.500	26.031	161,510
2022-03-29	27.500	27.700	27.400	27.550	26.078	138,151
2022-03-28	27.500	27.650	27.300	27.600	26.125	216,422
2022-03-25	27.750	27.800	27.700	27.750	26.267	80,140
2022-03-24	27.700	27.800	27.700	27.800	26.315	100,123
2022-03-23	28.050	28.050	27.750	27.750	26.267	203,882
2022-03-22	28.000	28.050	27.800	27.900	26.409	154,181
2022-03-21	27.950	28.250	27.900	28.000	26.504	180,045
2022-03-18	28.000	28.100	27.650	27.900	26.409	135,445
2022-03-17	27.850	28.100	27.800	28.000	26.504	534,215
2022-03-16	27.700	27.700	27.350	27.650	26.173	477,483
2022-03-15	27.500	27.700	27.450	27.500	26.031	500,356
2022-03-14	27.150	27.450	27.150	27.450	25.983	453,751
2022-03-11	27.200	27.450	27.100	27.100	25.652	119,180
2022-03-10	27.150	27.500	27.150	27.250	25.794	250,082
2022-03-09	27.300	27.300	27.050	27.100	25.652	219,487
2022-03-08	27.250	27.250	27.050	27.100	25.652	264,081
2022-03-07	27.650	27.700	27.000	27.250	25.794	466,748
2022-03-04	27.700	27.750	27.600	27.650	26.173	249,009
2022-03-03	28.050	28.050	27.900	27.900	26.409	178,894
2022-03-02	28.050	28.450	27.950	27.950	26.457	300,080
2022-03-01	27.950	28.300	27.950	28.200	26.693	422,674
2022-02-25	27.650	27.900	27.650	27.900	26.409	197,657
2022-02-24	28.000	28.050	27.600	27.650	26.173	354,961
2022-02-23	27.950	28.200	27.950	28.050	26.551	236,472
2022-02-22	28.300	28.300	27.800	27.900	26.409	465,177
2022-02-21	28.200	28.400	28.100	28.300	26.788	906,106
2022-02-18	27.900	28.200	27.850	28.200	26.693	772,209
2022-02-17	27.800	28.000	27.800	28.000	26.504	891,878

← NewerPage 19 of 21 · 1,217 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.