Taisol Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 84.000 | 84.500 | 80.700 | 80.700 | 80.700 | 3,874,096 |
| 2024-08-01 | 87.500 | 87.900 | 84.500 | 85.400 | 85.400 | 5,737,205 |
| 2024-07-31 | 85.100 | 87.600 | 84.100 | 84.700 | 84.700 | 4,077,251 |
| 2024-07-30 | 83.000 | 86.000 | 81.100 | 85.600 | 85.600 | 4,681,606 |
| 2024-07-29 | 86.000 | 86.300 | 82.000 | 82.100 | 82.100 | 3,232,001 |
| 2024-07-26 | 82.300 | 85.700 | 80.900 | 84.500 | 84.500 | 4,820,885 |
| 2024-07-23 | 79.000 | 83.500 | 79.000 | 83.400 | 83.400 | 3,132,876 |
| 2024-07-22 | 84.300 | 85.000 | 78.200 | 78.600 | 78.600 | 4,426,068 |
| 2024-07-19 | 83.100 | 86.200 | 83.100 | 83.800 | 83.800 | 2,462,200 |
| 2024-07-18 | 85.000 | 85.000 | 83.000 | 83.800 | 83.800 | 2,802,723 |
| 2024-07-17 | 87.200 | 88.500 | 86.600 | 86.700 | 86.700 | 4,307,036 |
| 2024-07-16 | 83.000 | 87.000 | 82.900 | 86.600 | 86.600 | 3,802,251 |
| 2024-07-15 | 84.000 | 84.600 | 82.000 | 82.500 | 82.500 | 2,639,199 |
| 2024-07-12 | 86.200 | 86.200 | 84.200 | 84.300 | 84.300 | 2,901,993 |
| 2024-07-11 | 88.300 | 88.300 | 86.300 | 86.300 | 86.300 | 2,104,200 |
| 2024-07-10 | 86.800 | 88.700 | 86.300 | 87.300 | 87.300 | 2,588,348 |
| 2024-07-09 | 87.600 | 89.000 | 86.000 | 86.100 | 86.100 | 3,787,432 |
| 2024-07-08 | 90.500 | 91.200 | 86.200 | 87.400 | 87.400 | 6,430,581 |
| 2024-07-05 | 85.700 | 91.200 | 85.700 | 90.300 | 90.300 | 9,459,336 |
| 2024-07-04 | 86.000 | 88.300 | 85.500 | 85.500 | 85.500 | 3,717,960 |
| 2024-07-03 | 87.800 | 88.500 | 85.500 | 85.500 | 85.500 | 3,969,823 |
| 2024-07-02 | 89.900 | 90.500 | 86.800 | 86.800 | 86.800 | 5,572,561 |
| 2024-07-01 | 92.900 | 93.300 | 89.000 | 89.300 | 89.300 | 9,923,573 |
| 2024-06-28 | 88.500 | 93.800 | 88.000 | 92.000 | 92.000 | 18,546,448 |
| 2024-06-27 | 86.200 | 88.600 | 85.600 | 88.000 | 88.000 | 7,146,182 |
| 2024-06-26 | 85.800 | 88.700 | 85.800 | 86.600 | 86.600 | 6,029,065 |
| 2024-06-25 | 82.900 | 85.900 | 80.200 | 85.900 | 85.900 | 3,278,382 |
| 2024-06-24 | 85.000 | 85.300 | 82.500 | 82.500 | 82.500 | 2,735,418 |
| 2024-06-21 | 84.400 | 87.000 | 83.300 | 85.600 | 85.600 | 5,114,443 |
| 2024-06-20 | 81.500 | 84.500 | 81.200 | 83.600 | 83.600 | 2,573,501 |
| 2024-06-19 | 84.600 | 84.900 | 82.900 | 83.000 | 83.000 | 2,212,343 |
| 2024-06-18 | 84.600 | 85.500 | 83.700 | 83.900 | 83.900 | 1,773,200 |
| 2024-06-17 | 86.100 | 86.700 | 84.400 | 84.500 | 84.500 | 2,432,070 |
| 2024-06-14 | 85.200 | 87.700 | 85.000 | 86.000 | 86.000 | 3,952,432 |
| 2024-06-13 | 86.500 | 86.700 | 85.200 | 85.300 | 85.300 | 3,324,226 |
| 2024-06-12 | 85.000 | 85.800 | 83.700 | 85.400 | 85.400 | 3,217,211 |
| 2024-06-11 | 86.800 | 87.100 | 84.500 | 85.000 | 85.000 | 3,647,167 |
| 2024-06-07 | 86.000 | 87.700 | 84.700 | 87.100 | 87.100 | 7,679,433 |
| 2024-06-06 | 86.200 | 87.200 | 83.900 | 84.400 | 84.400 | 5,555,083 |
| 2024-06-05 | 89.100 | 89.700 | 85.200 | 85.300 | 85.300 | 8,125,556 |
| 2024-06-04 | 91.700 | 92.800 | 87.000 | 88.500 | 88.500 | 11,175,205 |
| 2024-06-03 | 92.200 | 93.400 | 90.400 | 90.800 | 90.800 | 8,810,593 |
| 2024-05-31 | 93.000 | 93.900 | 90.000 | 91.800 | 91.800 | 12,000,498 |
| 2024-05-30 | 91.600 | 94.700 | 91.500 | 92.000 | 92.000 | 19,021,746 |
| 2024-05-29 | 90.700 | 96.500 | 90.500 | 91.400 | 91.400 | 30,596,585 |
| 2024-05-28 | 92.000 | 92.800 | 90.100 | 90.700 | 90.700 | 12,264,705 |
| 2024-05-27 | 90.000 | 93.300 | 90.000 | 91.200 | 91.200 | 26,526,502 |
| 2024-05-24 | 85.100 | 94.000 | 83.300 | 89.100 | 89.100 | 53,638,039 |
| 2024-05-23 | 83.600 | 88.300 | 82.400 | 85.500 | 85.500 | 31,530,319 |
| 2024-05-22 | 87.800 | 87.900 | 80.800 | 83.500 | 83.500 | 28,587,092 |
| 2024-05-21 | 82.000 | 88.800 | 81.400 | 87.600 | 87.600 | 58,104,440 |
| 2024-05-20 | 74.300 | 80.800 | 73.800 | 80.800 | 80.800 | 12,295,387 |
| 2024-05-17 | 72.700 | 74.300 | 71.500 | 73.500 | 73.500 | 3,518,050 |
| 2024-05-16 | 71.000 | 73.900 | 70.400 | 72.500 | 72.500 | 3,791,011 |
| 2024-05-15 | 72.400 | 72.400 | 70.000 | 70.300 | 70.300 | 1,869,131 |
| 2024-05-14 | 71.300 | 72.100 | 70.800 | 71.700 | 71.700 | 1,189,101 |
| 2024-05-13 | 71.900 | 72.900 | 70.300 | 71.000 | 71.000 | 2,814,050 |
| 2024-05-10 | 73.200 | 73.200 | 69.600 | 71.200 | 71.200 | 2,511,111 |
| 2024-05-09 | 74.400 | 75.100 | 72.200 | 72.200 | 72.200 | 3,092,130 |
| 2024-05-08 | 74.200 | 74.500 | 72.800 | 73.500 | 73.500 | 2,024,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 2.0000 TWD |
| 2022-06-20 | 1.5000 TWD |
| 2021-08-02 | 1.7991 TWD |
| 2020-07-07 | 2.0864 TWD |
| 2019-07-04 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.