Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	74.000	75.000	72.500	74.100	74.100	4,426,563
2024-05-06	73.300	75.400	72.800	72.800	72.800	5,676,001
2024-05-03	73.800	74.500	71.600	72.100	72.100	4,679,520
2024-05-02	75.200	75.500	73.300	73.500	73.500	5,123,601
2024-04-30	74.600	75.500	73.200	74.100	74.100	5,482,492
2024-04-29	72.400	76.500	72.100	73.800	73.800	10,309,575
2024-04-26	74.000	74.300	70.200	70.500	70.500	12,301,235
2024-04-25	74.700	74.800	71.000	72.600	72.600	16,548,233
2024-04-24	67.800	73.300	67.800	73.300	73.300	7,219,470
2024-04-23	66.000	67.500	65.300	66.700	66.700	1,187,171
2024-04-22	68.300	68.300	64.800	64.800	64.800	2,527,947
2024-04-19	69.900	70.500	65.700	67.800	67.800	3,146,131
2024-04-18	68.600	71.700	68.500	70.100	70.100	4,964,471
2024-04-17	65.000	70.300	65.000	69.200	69.200	3,554,479
2024-04-16	66.400	66.400	63.800	64.600	64.600	2,215,643
2024-04-15	68.400	68.400	67.000	67.000	67.000	1,326,001
2024-04-12	68.200	69.500	68.200	68.800	68.800	1,787,061
2024-04-11	68.900	69.500	67.700	67.900	67.900	1,517,250
2024-04-10	70.500	70.600	68.900	68.900	68.900	3,136,804
2024-04-09	66.700	71.300	66.700	70.500	70.500	7,734,478
2024-04-08	64.900	67.100	64.900	65.800	65.800	2,154,547
2024-04-03	64.800	65.600	64.200	64.900	64.900	1,146,344
2024-04-02	65.700	65.700	64.600	65.100	65.100	1,234,071
2024-04-01	64.800	65.800	64.800	65.400	65.400	825,501
2024-03-29	64.700	66.000	64.600	64.700	64.700	1,239,000
2024-03-28	65.900	65.900	64.700	64.700	64.700	1,423,100
2024-03-27	65.300	65.900	64.700	65.400	65.400	1,346,024
2024-03-26	67.500	67.600	64.600	65.300	65.300	2,614,133
2024-03-25	66.000	68.200	65.800	67.300	67.300	2,077,070
2024-03-22	66.200	66.700	65.000	65.700	65.700	2,288,557
2024-03-21	66.600	67.100	65.800	66.200	66.200	1,545,505
2024-03-20	68.100	68.300	65.900	66.000	66.000	2,499,694
2024-03-19	69.000	69.400	67.500	67.500	67.500	1,918,107
2024-03-18	67.800	69.300	67.800	68.900	68.900	2,051,206
2024-03-15	67.700	69.400	67.000	67.600	67.600	2,656,137
2024-03-14	70.200	70.400	67.800	67.900	67.900	4,111,100
2024-03-13	73.700	74.500	68.300	71.000	71.000	10,557,212
2024-03-12	69.400	72.600	68.500	72.400	72.400	9,844,708
2024-03-11	69.200	72.800	68.300	68.700	68.700	7,747,111
2024-03-08	77.800	78.200	69.000	70.800	70.800	18,831,521
2024-03-07	76.500	80.500	74.300	76.100	76.100	43,169,056
2024-03-06	68.300	73.200	68.300	73.200	73.200	13,538,459
2024-03-05	67.500	68.300	66.300	66.600	66.600	2,382,457
2024-03-04	69.500	71.200	67.400	67.500	67.500	8,419,974
2024-03-01	67.500	69.200	66.100	68.000	68.000	6,134,055
2024-02-29	65.600	67.300	65.000	66.500	66.500	3,161,210
2024-02-27	64.800	65.800	62.500	65.700	65.700	1,978,286
2024-02-26	64.000	65.200	63.500	64.500	64.500	816,312
2024-02-23	66.600	66.900	64.000	64.000	64.000	1,896,658
2024-02-22	65.900	67.600	65.900	66.100	66.100	2,106,390
2024-02-21	65.500	66.600	65.200	65.200	65.200	1,476,089
2024-02-20	66.100	66.800	64.800	65.500	65.500	2,099,255
2024-02-19	68.000	68.400	66.100	66.100	66.100	3,082,128
2024-02-16	67.400	68.500	65.800	67.300	67.300	5,397,730
2024-02-15	64.800	66.500	63.000	65.500	65.500	3,024,514
2024-02-05	67.100	67.400	64.500	64.600	64.600	3,962,770
2024-02-02	65.400	67.800	64.900	66.500	66.500	11,910,055
2024-02-01	63.600	64.900	63.300	64.400	64.400	1,749,324
2024-01-31	64.000	64.100	62.600	63.700	63.700	1,734,050
2024-01-30	63.000	65.700	63.000	64.000	64.000	6,276,716

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.