Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.100	16.100	15.900	15.950	15.950	1,485,065
2026-07-22	16.300	16.300	16.050	16.050	16.050	1,502,705
2026-07-21	16.350	16.400	16.200	16.300	16.300	805,158
2026-07-20	16.400	16.500	16.200	16.350	16.350	885,310
2026-07-17	16.550	16.600	16.350	16.400	16.400	1,347,121
2026-07-16	16.250	16.750	16.150	16.700	16.700	1,447,724
2026-07-15	16.000	16.250	15.950	16.250	16.250	1,302,555
2026-07-14	16.100	16.150	15.900	16.000	16.000	2,279,000
2026-07-13	16.650	16.650	15.950	16.200	16.200	5,618,862
2026-07-10	16.850	16.850	16.850	16.850	16.850	0
2026-07-09	17.150	17.150	16.800	16.850	16.850	2,495,645
2026-07-08	17.200	17.300	17.050	17.100	17.100	1,293,451
2026-07-07	17.300	17.350	17.200	17.250	17.250	630,377
2026-07-06	17.200	17.300	17.100	17.300	17.300	1,026,523
2026-07-03	17.150	17.450	17.000	17.350	17.350	1,949,270
2026-07-02	17.450	17.500	17.000	17.350	17.350	3,187,629
2026-07-01	17.850	17.900	17.750	17.800	17.800	751,194
2026-06-30	18.000	18.000	17.800	17.850	17.850	622,134
2026-06-29	17.800	18.000	17.800	18.000	18.000	429,151
2026-06-26	17.900	17.950	17.750	17.750	17.750	899,128
2026-06-25	17.900	18.050	17.900	17.950	17.950	761,288
2026-06-24	17.850	17.950	17.800	17.950	17.950	852,244
2026-06-23	17.850	17.900	17.750	17.850	17.850	564,128
2026-06-22	17.900	17.950	17.800	17.800	17.800	887,364
2026-06-18	17.900	17.950	17.800	17.900	17.900	1,180,594
2026-06-17	17.850	18.000	17.850	17.950	17.950	733,596
2026-06-16	18.000	18.000	17.850	17.900	17.900	1,055,415
2026-06-15	17.950	18.000	17.850	17.950	17.950	1,744,193
2026-06-12	18.050	18.050	17.850	18.000	18.000	2,965,778
2026-06-11	19.350	19.400	19.150	19.200	17.880	3,100,098
2026-06-10	19.400	19.450	19.300	19.350	18.020	1,372,682
2026-06-09	19.350	19.650	19.350	19.400	18.066	1,703,178
2026-06-08	19.000	19.450	18.900	19.400	18.066	1,503,385
2026-06-05	19.500	19.600	19.250	19.350	19.350	1,619,201
2026-06-04	19.650	19.650	19.400	19.500	19.500	1,003,515
2026-06-03	19.400	19.650	19.300	19.600	19.600	1,612,936
2026-06-02	19.300	19.500	19.150	19.400	19.400	1,318,149
2026-06-01	18.850	19.400	18.850	19.300	19.300	2,203,757
2026-05-29	18.650	18.850	18.600	18.750	18.750	906,452
2026-05-28	18.450	18.600	18.450	18.500	18.500	943,911
2026-05-27	18.500	18.550	18.400	18.450	18.450	433,933
2026-05-26	18.450	18.500	18.350	18.500	18.500	475,204
2026-05-25	18.600	18.600	18.350	18.450	18.450	1,224,984
2026-05-22	18.550	18.650	18.450	18.650	18.650	464,330
2026-05-21	18.500	18.600	18.500	18.600	18.600	343,794
2026-05-20	18.600	18.600	18.450	18.450	18.450	305,173
2026-05-19	18.450	18.600	18.450	18.550	18.550	405,322
2026-05-18	18.500	18.500	18.350	18.400	18.400	458,896
2026-05-15	18.900	18.900	18.400	18.450	18.450	1,101,786
2026-05-14	18.850	18.950	18.750	18.750	18.750	397,833
2026-05-13	18.900	18.900	18.800	18.900	18.900	366,150
2026-05-12	19.100	19.100	18.850	18.900	18.900	866,154
2026-05-11	19.200	19.200	19.050	19.150	19.150	554,460
2026-05-08	19.100	19.200	19.000	19.100	19.100	786,718
2026-05-07	18.750	19.150	18.750	19.050	19.050	779,404
2026-05-06	18.800	18.850	18.700	18.850	18.850	507,010
2026-05-05	18.750	18.800	18.700	18.800	18.800	378,496
2026-05-04	18.950	19.000	18.650	18.750	18.750	1,168,374
2026-04-30	19.000	19.000	18.800	18.950	18.950	448,715
2026-04-29	19.000	19.050	18.900	19.000	19.000	767,459

← NewerPage 2 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.