Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	22.650	22.650	21.900	22.250	22.250	5,077,860
2025-05-05	21.750	22.850	21.700	22.650	22.650	18,217,806
2025-05-02	20.750	20.800	20.600	20.800	20.800	688,496
2025-04-30	20.650	20.850	20.600	20.650	20.650	555,168
2025-04-29	20.650	20.800	20.600	20.750	20.750	725,892
2025-04-28	20.650	20.700	20.550	20.650	20.650	468,231
2025-04-25	20.600	20.650	20.450	20.550	20.550	690,261
2025-04-24	20.450	20.650	20.400	20.600	20.600	698,036
2025-04-23	20.100	20.600	20.100	20.450	20.450	1,274,278
2025-04-22	19.950	20.100	19.800	20.000	20.000	711,814
2025-04-21	20.000	20.250	19.850	20.000	20.000	896,275
2025-04-18	19.700	20.200	19.700	19.950	19.950	1,040,651
2025-04-17	19.450	19.700	19.300	19.650	19.650	751,796
2025-04-16	19.500	19.750	19.450	19.600	19.600	791,935
2025-04-15	19.200	19.700	19.200	19.600	19.600	791,949
2025-04-14	19.400	19.600	19.150	19.200	19.200	986,860
2025-04-11	19.400	19.400	18.900	19.300	19.300	1,231,080
2025-04-10	19.200	19.900	19.200	19.800	19.800	2,305,136
2025-04-09	19.000	19.150	18.100	18.150	18.150	2,692,959
2025-04-08	19.050	19.300	18.700	19.000	19.000	2,537,418
2025-04-07	18.700	19.300	18.700	18.700	18.700	4,152,344
2025-04-02	20.500	20.800	20.450	20.750	20.750	302,343
2025-04-01	20.400	20.650	20.350	20.550	20.550	393,186
2025-03-31	20.500	20.500	20.200	20.350	20.350	907,326
2025-03-28	21.000	21.000	20.650	20.750	20.750	927,014
2025-03-27	21.150	21.150	20.950	21.050	21.050	383,512
2025-03-26	21.050	21.250	21.000	21.150	21.150	418,704
2025-03-25	21.300	21.400	21.000	21.050	21.050	856,627
2025-03-24	21.500	21.550	21.250	21.300	21.300	1,041,353
2025-03-21	21.550	21.750	21.500	21.500	21.500	865,303
2025-03-20	21.600	21.700	21.500	21.650	21.650	583,238
2025-03-19	21.450	21.700	21.450	21.600	21.600	1,057,590
2025-03-18	21.250	21.700	21.250	21.550	21.550	1,620,783
2025-03-17	21.350	21.350	21.100	21.150	21.150	906,444
2025-03-14	21.000	21.300	20.850	21.300	21.300	1,422,401
2025-03-13	21.300	21.450	20.950	21.000	21.000	2,666,293
2025-03-12	20.400	20.600	20.350	20.600	20.600	531,419
2025-03-11	20.300	20.550	20.250	20.550	20.550	778,104
2025-03-10	20.400	20.750	20.350	20.650	20.650	1,267,162
2025-03-07	20.300	20.450	20.250	20.400	20.400	800,152
2025-03-06	20.300	20.300	20.200	20.250	20.250	411,783
2025-03-05	20.100	20.300	20.050	20.250	20.250	673,229
2025-03-04	20.000	20.100	19.850	20.100	20.100	476,573
2025-03-03	20.100	20.150	19.950	20.100	20.100	265,693
2025-02-27	20.000	20.200	20.000	20.100	20.100	549,247
2025-02-26	20.000	20.150	19.950	20.050	20.050	358,498
2025-02-25	20.000	20.150	19.900	20.100	20.100	453,505
2025-02-24	20.100	20.200	19.850	20.100	20.100	634,287
2025-02-21	19.800	20.150	19.800	20.100	20.100	1,378,017
2025-02-20	19.750	19.800	19.700	19.800	19.800	307,508
2025-02-19	19.700	19.800	19.650	19.750	19.750	287,733
2025-02-18	19.750	19.850	19.650	19.650	19.650	270,070
2025-02-17	19.850	19.850	19.650	19.750	19.750	398,043
2025-02-14	19.600	19.750	19.500	19.750	19.750	446,004
2025-02-13	19.350	19.700	19.350	19.600	19.600	935,108
2025-02-12	19.300	19.550	19.200	19.200	19.200	650,511
2025-02-11	19.650	19.700	19.350	19.350	19.350	549,229
2025-02-10	19.500	19.650	19.350	19.650	19.650	322,330
2025-02-07	19.700	19.750	19.500	19.650	19.650	244,319
2025-02-06	19.500	19.700	19.450	19.700	19.700	623,075

← NewerPage 7 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.