Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	45.500	45.600	43.800	44.050	42.226	1,071,000
2023-05-10	45.800	46.200	45.250	45.250	43.376	1,372,203
2023-05-09	48.950	49.800	45.850	46.550	44.623	3,861,225
2023-05-08	49.500	50.300	48.150	48.200	46.204	5,176,377
2023-05-05	48.100	52.500	48.100	49.250	47.211	12,466,231
2023-05-04	47.800	48.450	47.350	47.800	45.821	1,665,042
2023-05-03	47.650	48.000	47.000	47.500	45.533	970,300
2023-05-02	47.800	48.300	47.600	47.850	45.869	1,246,047
2023-04-28	47.300	47.950	46.550	47.800	45.821	2,027,131
2023-04-27	44.700	47.500	44.150	46.900	44.958	2,416,197
2023-04-26	43.650	44.800	43.200	44.700	42.849	795,675
2023-04-25	44.000	44.300	43.050	43.350	41.555	729,100
2023-04-24	43.900	44.350	43.500	44.000	42.178	709,002
2023-04-21	46.700	46.950	43.250	43.500	41.699	2,855,414
2023-04-20	46.750	47.100	45.900	46.350	44.431	939,200
2023-04-19	47.700	47.850	46.200	46.700	44.766	1,208,450
2023-04-18	48.900	48.950	47.350	47.700	45.725	2,167,100
2023-04-17	48.000	49.050	47.500	48.300	46.300	4,104,600
2023-04-14	48.000	48.250	47.350	47.500	45.533	1,380,100
2023-04-13	47.900	48.100	46.400	47.400	45.437	2,115,200
2023-04-12	47.300	48.000	47.300	47.600	45.629	2,098,064
2023-04-11	47.500	47.850	46.650	47.050	45.102	1,841,007
2023-04-10	46.500	47.000	45.950	46.600	44.670	1,030,054
2023-04-07	47.600	47.950	45.800	46.100	44.191	1,799,326
2023-04-06	47.400	48.200	45.600	47.300	45.341	1,586,106
2023-03-31	47.600	47.700	46.600	47.500	45.533	1,286,035
2023-03-30	48.650	49.250	47.000	47.000	45.054	3,788,103
2023-03-29	46.300	49.450	46.300	47.300	45.341	7,206,003
2023-03-28	48.050	49.700	45.100	45.250	43.376	9,148,944
2023-03-27	43.800	46.850	43.350	46.850	44.910	5,389,021
2023-03-24	43.000	43.350	42.300	42.600	40.836	1,834,978
2023-03-23	42.700	44.800	42.700	43.600	41.795	8,510,621
2023-03-22	38.050	41.400	37.900	41.400	39.686	3,432,000
2023-03-21	37.750	37.900	37.400	37.650	36.091	217,010
2023-03-20	36.350	37.500	36.300	37.450	35.899	335,036
2023-03-17	35.400	36.350	35.400	36.250	34.749	206,040
2023-03-16	36.600	36.600	35.500	35.700	34.222	316,301
2023-03-15	36.900	37.100	36.600	36.600	35.085	150,055
2023-03-14	36.800	36.800	36.400	36.650	35.132	184,222
2023-03-13	36.400	37.100	36.300	36.850	35.324	259,302
2023-03-10	37.600	37.600	36.850	36.900	35.372	444,003
2023-03-09	38.550	38.750	37.700	37.950	36.379	635,012
2023-03-08	37.800	38.400	37.750	38.350	36.762	306,115
2023-03-07	37.750	38.000	37.600	37.900	36.331	278,053
2023-03-06	37.900	38.050	37.500	37.750	36.187	419,018
2023-03-03	37.400	38.300	37.400	37.800	36.235	549,502
2023-03-02	36.100	38.200	36.100	37.250	35.708	1,073,159
2023-03-01	35.400	36.250	35.400	36.100	34.605	247,030
2023-02-24	36.400	36.450	35.550	35.550	34.078	222,003
2023-02-23	35.600	36.250	35.600	36.200	34.701	229,136
2023-02-22	36.000	36.000	35.250	35.600	34.126	429,002
2023-02-21	36.600	36.600	36.050	36.300	34.797	265,001
2023-02-20	36.300	36.950	35.900	36.500	34.989	635,206
2023-02-17	35.200	36.650	34.800	35.900	34.414	443,013
2023-02-16	35.500	35.650	34.800	35.150	33.695	414,065
2023-02-15	33.900	35.050	33.750	35.000	33.551	579,034
2023-02-14	33.350	34.150	33.300	33.900	32.496	363,004
2023-02-13	32.850	33.950	32.850	33.150	31.777	127,434
2023-02-10	33.900	33.900	33.350	33.400	32.017	208,103
2023-02-09	34.350	34.400	33.800	34.000	32.592	211,094

← NewerPage 15 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.