Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.450	19.550	19.250	19.500	19.500	414,096
2025-02-04	19.500	19.500	19.300	19.350	19.350	243,256
2025-02-03	19.400	19.600	19.300	19.400	19.400	417,312
2025-01-22	19.300	19.500	19.250	19.500	19.500	596,439
2025-01-21	19.250	19.250	19.150	19.250	19.250	288,534
2025-01-20	19.200	19.200	19.050	19.150	19.150	189,402
2025-01-17	19.100	19.200	19.100	19.200	19.200	227,681
2025-01-16	19.200	19.250	19.050	19.050	19.050	262,178
2025-01-15	19.050	19.150	19.000	19.050	19.050	211,377
2025-01-14	18.850	19.100	18.850	19.000	19.000	588,691
2025-01-13	18.900	18.900	18.250	18.700	18.700	1,919,776
2025-01-10	19.050	19.250	18.850	19.000	19.000	874,491
2025-01-09	19.300	19.350	19.100	19.100	19.100	642,311
2025-01-08	19.450	19.450	19.200	19.250	19.250	525,310
2025-01-07	19.450	19.600	19.350	19.400	19.400	578,824
2025-01-06	19.450	19.550	19.350	19.450	19.450	483,405
2025-01-03	19.800	19.800	19.400	19.400	19.400	688,058
2025-01-02	19.700	19.800	19.650	19.650	19.650	314,960
2024-12-31	19.750	19.800	19.600	19.750	19.750	420,085
2024-12-30	20.000	20.000	19.800	19.800	19.800	324,802
2024-12-27	20.000	20.050	19.900	19.900	19.900	284,290
2024-12-26	20.100	20.100	19.900	20.000	20.000	250,287
2024-12-25	20.100	20.100	19.850	19.950	19.950	346,443
2024-12-24	19.950	20.150	19.850	20.000	20.000	343,742
2024-12-23	19.850	19.900	19.750	19.800	19.800	343,954
2024-12-20	19.950	20.000	19.600	19.750	19.750	1,096,777
2024-12-19	20.000	20.100	19.900	20.000	20.000	903,965
2024-12-18	20.000	20.200	20.000	20.100	20.100	367,246
2024-12-17	20.100	20.150	20.050	20.050	20.050	350,129
2024-12-16	20.400	20.400	20.000	20.100	20.100	708,903
2024-12-13	20.550	20.650	20.250	20.350	20.350	570,938
2024-12-12	20.650	20.800	20.550	20.550	20.550	681,449
2024-12-11	20.650	20.800	20.550	20.650	20.650	844,532
2024-12-10	21.000	21.050	20.800	20.900	20.900	550,723
2024-12-09	21.000	21.100	20.900	21.000	21.000	511,195
2024-12-06	21.000	21.100	20.900	20.950	20.950	478,110
2024-12-05	20.950	21.100	20.850	20.950	20.950	429,844
2024-12-04	21.000	21.050	20.900	20.950	20.950	310,477
2024-12-03	21.000	21.150	20.950	21.000	21.000	473,402
2024-12-02	21.050	21.200	20.900	21.000	21.000	505,243
2024-11-29	21.050	21.150	20.900	21.150	21.150	419,445
2024-11-28	21.100	21.200	20.850	21.150	21.150	775,295
2024-11-27	21.600	21.600	21.050	21.100	21.100	1,035,515
2024-11-26	21.500	21.650	21.450	21.500	21.500	645,118
2024-11-25	21.400	21.600	21.300	21.550	21.550	1,621,320
2024-11-22	21.150	21.300	21.100	21.250	21.250	1,064,839
2024-11-21	21.150	21.150	20.950	21.050	21.050	752,845
2024-11-20	20.850	21.150	20.700	21.150	21.150	1,241,270
2024-11-19	20.700	21.000	20.650	20.850	20.850	878,462
2024-11-18	21.200	21.200	20.600	20.650	20.650	1,477,640
2024-11-15	20.400	21.250	20.400	20.950	20.950	2,796,092
2024-11-14	20.450	20.500	20.250	20.350	20.350	657,687
2024-11-13	20.400	20.550	20.250	20.450	20.450	1,665,266
2024-11-12	20.000	20.050	19.850	19.950	19.950	765,122
2024-11-11	20.100	20.150	19.950	20.050	20.050	440,878
2024-11-08	20.200	20.250	20.050	20.100	20.100	306,147
2024-11-07	20.100	20.300	20.000	20.200	20.200	514,818
2024-11-06	20.000	20.200	20.000	20.100	20.100	195,392
2024-11-05	20.100	20.150	20.000	20.050	20.050	220,236
2024-11-04	20.200	20.200	20.000	20.100	20.100	227,112

← NewerPage 8 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.