Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.900	19.000	18.850	18.900	18.900	438,244
2025-07-29	19.050	19.100	18.850	18.900	18.900	655,324
2025-07-28	18.950	19.150	18.950	19.050	19.050	638,386
2025-07-25	18.800	19.000	18.800	18.900	18.900	408,053
2025-07-24	18.900	18.950	18.850	18.850	18.850	293,052
2025-07-23	18.800	18.900	18.750	18.850	18.850	503,799
2025-07-22	18.950	18.950	18.600	18.700	18.700	1,290,652
2025-07-21	19.050	19.150	18.850	18.950	18.950	615,310
2025-07-18	18.950	19.150	18.950	19.000	19.000	632,204
2025-07-17	18.900	19.050	18.700	18.950	18.950	899,010
2025-07-16	18.900	19.100	18.800	18.900	18.900	520,319
2025-07-15	18.600	18.950	18.600	18.900	18.900	688,120
2025-07-14	19.450	19.450	18.750	18.850	18.850	2,769,427
2025-07-11	19.550	19.700	19.350	19.550	19.550	776,231
2025-07-10	19.600	19.650	19.450	19.550	19.550	686,281
2025-07-09	19.650	19.750	19.600	19.650	19.650	443,002
2025-07-08	19.550	19.800	19.400	19.650	19.650	784,010
2025-07-07	19.550	19.700	19.300	19.550	19.550	921,263
2025-07-04	20.350	20.350	19.200	19.600	19.600	5,312,291
2025-07-03	20.600	20.700	20.550	20.700	20.700	741,352
2025-07-02	20.400	20.550	20.350	20.500	20.500	583,067
2025-07-01	20.550	20.650	20.350	20.350	20.350	922,733
2025-06-30	21.000	21.000	20.500	20.500	20.500	897,076
2025-06-27	20.400	20.950	20.400	20.850	20.850	1,440,759
2025-06-26	20.300	20.550	20.100	20.350	20.350	2,871,349
2025-06-25	21.750	21.800	21.550	21.650	20.300	2,245,247
2025-06-24	22.050	22.050	21.550	21.650	20.300	2,194,802
2025-06-23	22.000	22.050	21.650	21.900	20.534	1,558,310
2025-06-20	21.950	22.150	21.850	22.150	20.769	744,646
2025-06-19	22.200	22.200	21.850	21.950	21.950	1,246,200
2025-06-18	22.300	22.350	22.150	22.250	22.250	848,602
2025-06-17	22.400	22.500	22.100	22.300	22.300	1,208,722
2025-06-16	21.900	22.400	21.900	22.400	22.400	1,888,190
2025-06-13	21.750	22.200	21.650	22.100	22.100	1,350,361
2025-06-12	21.750	21.800	21.600	21.800	21.800	580,040
2025-06-11	21.850	22.000	21.650	21.800	21.800	1,368,502
2025-06-10	21.400	21.700	21.300	21.700	21.700	905,647
2025-06-09	21.550	21.600	21.200	21.300	21.300	739,228
2025-06-06	21.100	21.650	21.050	21.550	21.550	1,003,709
2025-06-05	20.900	21.150	20.900	21.100	21.100	418,235
2025-06-04	20.950	21.050	20.800	20.900	20.900	825,443
2025-06-03	21.150	21.250	20.850	20.900	20.900	1,448,487
2025-06-02	21.350	21.400	21.050	21.150	21.150	880,440
2025-05-29	21.600	21.750	21.300	21.300	21.300	1,161,033
2025-05-28	22.100	22.100	21.550	21.600	21.600	1,185,071
2025-05-27	21.750	22.050	21.700	21.900	21.900	1,781,100
2025-05-26	21.600	21.750	21.550	21.600	21.600	1,011,779
2025-05-23	21.350	21.700	21.300	21.650	21.650	1,167,223
2025-05-22	21.400	21.500	21.350	21.350	21.350	929,292
2025-05-21	21.450	21.600	21.350	21.550	21.550	527,107
2025-05-20	21.500	21.500	21.300	21.450	21.450	739,026
2025-05-19	21.550	21.750	21.450	21.500	21.500	1,082,725
2025-05-16	21.400	21.800	21.400	21.550	21.550	1,270,191
2025-05-15	21.450	21.600	21.300	21.350	21.350	857,672
2025-05-14	21.500	21.500	21.200	21.400	21.400	981,338
2025-05-13	21.900	21.900	21.250	21.250	21.250	2,485,764
2025-05-12	21.750	21.850	21.500	21.800	21.800	1,868,374
2025-05-09	22.350	22.350	21.550	21.800	21.800	3,045,808
2025-05-08	22.450	22.700	22.300	22.400	22.400	2,109,331
2025-05-07	22.250	22.850	21.900	22.500	22.500	4,160,840

← NewerPage 6 of 21 · 1,221 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.