Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	63.700	63.700	61.000	62.100	62.100	3,920,183
2023-08-07	62.200	64.100	60.400	63.800	63.800	4,977,331
2023-08-04	62.800	63.200	60.700	62.800	62.800	4,572,196
2023-08-02	66.900	66.900	60.500	61.800	61.800	6,230,700
2023-08-01	68.200	69.000	65.800	66.300	66.300	3,332,325
2023-07-31	72.300	72.300	67.000	68.100	68.100	7,757,957
2023-07-28	71.500	71.900	69.200	70.700	70.700	7,254,218
2023-07-27	73.000	75.800	71.500	71.600	71.600	16,082,537
2023-07-26	75.500	75.500	70.800	71.100	71.100	10,920,082
2023-07-25	75.000	78.200	73.700	74.200	74.200	28,504,581
2023-07-24	77.300	77.300	72.700	76.100	76.100	40,892,129
2023-07-21	65.000	70.900	64.000	70.900	70.900	41,133,188
2023-07-20	63.500	64.500	62.200	64.500	64.500	6,735,950
2023-07-19	59.500	60.000	57.200	58.700	58.700	10,058,089
2023-07-18	58.400	61.200	55.200	60.000	60.000	18,165,456
2023-07-17	56.500	60.600	56.200	57.900	57.900	17,592,887
2023-07-14	51.200	55.100	50.800	55.100	55.100	6,444,473
2023-07-13	49.750	51.500	49.750	50.100	50.100	3,754,216
2023-07-12	49.300	50.300	49.150	49.300	49.300	1,004,000
2023-07-11	47.800	50.300	47.550	49.350	49.350	1,410,036
2023-07-10	47.800	48.750	47.550	47.700	47.700	372,350
2023-07-07	48.400	48.600	47.450	48.300	48.300	667,000
2023-07-06	48.850	49.350	48.100	48.500	48.500	533,230
2023-07-05	50.600	50.800	48.850	49.000	49.000	1,076,003
2023-07-04	48.500	50.500	47.600	50.100	50.100	3,197,159
2023-07-03	47.300	48.800	47.100	48.350	48.350	1,963,292
2023-06-30	46.000	46.950	44.700	46.550	46.550	749,000
2023-06-29	46.100	46.450	45.900	45.950	45.950	341,151
2023-06-28	46.100	46.400	45.550	45.950	45.950	441,001
2023-06-27	46.600	46.900	45.800	45.800	45.800	809,056
2023-06-26	49.700	49.700	48.200	48.300	46.300	1,144,015
2023-06-21	48.400	50.000	48.400	49.700	47.642	947,006
2023-06-20	49.000	49.200	48.200	48.750	46.731	477,062
2023-06-19	48.600	49.000	48.100	48.800	46.779	521,032
2023-06-16	48.800	49.000	47.800	48.150	46.156	746,349
2023-06-15	49.300	49.800	48.500	48.700	46.683	879,012
2023-06-14	50.000	50.000	48.850	49.100	47.067	791,043
2023-06-13	49.700	50.700	49.700	49.850	47.786	729,120
2023-06-12	51.400	51.600	49.500	49.950	47.882	1,117,101
2023-06-09	49.000	51.300	48.700	51.100	48.984	2,398,597
2023-06-08	51.100	51.100	48.150	48.600	46.588	3,928,000
2023-06-07	50.800	52.200	50.600	51.900	49.751	3,572,700
2023-06-06	51.000	51.100	49.300	50.100	48.026	2,007,276
2023-06-05	50.900	51.900	50.200	51.400	49.272	2,465,725
2023-06-02	50.700	50.900	49.950	50.300	48.217	1,691,834
2023-06-01	49.750	50.200	48.600	50.000	47.930	1,269,085
2023-05-31	50.200	50.700	49.650	50.000	47.930	2,008,562
2023-05-30	49.900	50.300	48.450	49.850	47.786	1,933,166
2023-05-29	48.900	50.200	48.200	49.450	47.402	3,247,331
2023-05-26	48.150	48.700	47.400	48.250	46.252	1,864,124
2023-05-25	47.150	48.950	47.150	47.900	45.917	3,791,154
2023-05-24	46.300	47.300	45.900	46.900	44.958	657,001
2023-05-23	47.200	47.200	46.050	46.350	44.431	341,000
2023-05-22	46.550	47.400	46.550	46.850	44.910	437,043
2023-05-19	45.850	46.900	45.850	46.550	44.623	775,046
2023-05-18	45.250	46.000	45.100	45.750	43.856	525,100
2023-05-17	44.100	45.150	44.050	44.950	43.089	517,150
2023-05-16	44.050	44.600	43.000	44.350	42.514	889,077
2023-05-15	44.300	44.650	43.500	43.950	42.130	522,024
2023-05-12	43.900	45.000	43.600	45.000	43.137	548,027

← NewerPage 14 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.