Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	59.800	60.300	58.000	58.000	58.000	1,586,459
2023-11-02	57.100	60.700	56.900	59.400	59.400	4,686,139
2023-11-01	61.000	61.700	56.100	56.500	56.500	8,725,130
2023-10-31	58.500	59.900	58.400	59.900	59.900	2,885,393
2023-10-30	53.500	55.200	53.500	54.500	54.500	293,003
2023-10-27	54.100	54.600	53.600	53.600	53.600	466,900
2023-10-26	54.100	54.500	53.800	54.000	54.000	593,202
2023-10-25	55.000	55.500	54.800	55.100	55.100	269,000
2023-10-24	54.200	54.900	53.900	54.700	54.700	519,009
2023-10-23	53.400	54.900	53.300	54.200	54.200	343,020
2023-10-20	54.000	54.400	52.500	53.900	53.900	850,056
2023-10-19	54.000	54.700	53.700	54.500	54.500	569,005
2023-10-18	55.600	55.600	53.500	54.100	54.100	1,312,019
2023-10-17	56.600	56.800	55.500	55.500	55.500	753,230
2023-10-16	56.800	57.100	55.700	55.800	55.800	811,111
2023-10-13	58.000	58.200	57.000	57.400	57.400	697,070
2023-10-12	57.000	58.400	57.000	58.000	58.000	846,001
2023-10-11	59.800	60.100	56.800	56.800	56.800	2,269,190
2023-10-06	61.000	61.000	59.500	59.500	59.500	1,606,343
2023-10-05	60.900	61.200	60.200	60.200	60.200	1,107,158
2023-10-04	61.600	61.600	59.200	60.400	60.400	2,698,161
2023-10-03	63.900	64.400	62.000	62.000	62.000	2,832,171
2023-10-02	63.200	64.400	63.000	63.900	63.900	2,589,903
2023-09-28	63.500	64.300	61.900	62.400	62.400	2,819,000
2023-09-27	61.600	63.500	61.600	63.300	63.300	2,506,103
2023-09-26	63.500	65.700	61.400	61.700	61.700	7,891,145
2023-09-25	64.000	64.300	63.100	63.100	63.100	2,315,176
2023-09-22	64.100	65.000	63.000	64.600	64.600	5,560,311
2023-09-21	61.200	65.000	60.800	64.000	64.000	6,194,218
2023-09-20	63.000	66.000	61.600	61.900	61.900	9,261,104
2023-09-19	62.700	63.500	61.100	61.200	61.200	1,926,273
2023-09-18	63.400	64.200	62.300	62.900	62.900	1,656,072
2023-09-15	64.700	65.000	63.000	64.000	64.000	3,299,509
2023-09-14	61.500	64.500	61.200	64.500	64.500	5,642,040
2023-09-13	60.100	61.200	59.200	60.900	60.900	1,843,200
2023-09-12	61.000	61.500	59.900	60.100	60.100	1,503,330
2023-09-11	63.300	63.300	59.800	60.800	60.800	3,939,323
2023-09-08	62.900	65.400	62.400	63.600	63.600	7,861,390
2023-09-07	61.400	65.500	60.400	63.700	63.700	9,642,722
2023-09-06	62.000	62.100	60.500	61.000	61.000	2,377,401
2023-09-05	60.900	61.300	59.700	61.200	61.200	4,137,502
2023-09-04	58.000	62.800	57.300	61.700	61.700	9,868,274
2023-09-01	59.100	59.200	57.600	57.900	57.900	1,285,455
2023-08-31	58.900	59.600	58.400	58.900	58.900	2,888,100
2023-08-30	56.600	59.900	56.600	59.200	59.200	4,352,332
2023-08-29	57.500	57.500	55.400	56.000	56.000	1,038,227
2023-08-28	57.000	57.300	55.400	56.400	56.400	1,790,200
2023-08-25	58.000	58.900	57.300	57.400	57.400	1,343,000
2023-08-24	59.800	60.800	58.800	59.100	59.100	3,547,001
2023-08-23	58.900	59.400	57.900	58.500	58.500	1,864,152
2023-08-22	62.100	62.600	58.000	58.700	58.700	8,523,004
2023-08-21	58.600	60.600	58.600	60.100	60.100	3,799,030
2023-08-18	60.800	61.500	57.900	58.500	58.500	4,527,060
2023-08-17	56.600	61.600	56.200	61.500	61.500	8,712,286
2023-08-16	55.300	58.500	54.500	57.700	57.700	3,595,100
2023-08-15	56.800	57.700	56.100	56.200	56.200	1,505,270
2023-08-14	57.000	57.500	55.100	55.700	55.700	1,968,300
2023-08-11	61.000	61.000	57.600	57.700	57.700	4,143,002
2023-08-10	59.200	59.600	56.500	57.100	57.100	3,063,206
2023-08-09	61.400	62.600	60.100	60.300	60.300	2,798,170

← NewerPage 13 of 21 · 1,221 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.