Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.550	35.300	34.400	34.500	33.071	492,022
2023-02-07	34.000	34.650	33.900	34.500	33.071	257,160
2023-02-06	34.000	34.100	33.700	33.900	32.496	142,032
2023-02-03	34.300	34.300	33.800	34.200	32.784	157,110
2023-02-02	34.250	34.450	33.850	34.300	32.880	259,142
2023-02-01	33.150	34.200	33.150	33.950	32.544	328,019
2023-01-31	32.600	33.250	32.450	33.050	31.682	145,009
2023-01-30	33.050	33.050	32.300	32.650	31.298	105,102
2023-01-17	32.000	32.300	32.000	32.200	30.867	56,003
2023-01-16	32.000	32.200	31.750	32.000	30.675	37,022
2023-01-13	32.300	32.300	31.800	31.900	30.579	85,000
2023-01-12	32.700	32.700	31.800	32.200	30.867	77,087
2023-01-11	32.300	32.700	31.850	31.950	30.627	247,499
2023-01-10	32.500	33.250	32.450	32.650	31.298	164,001
2023-01-09	32.100	32.650	32.000	32.500	31.154	150,029
2023-01-06	31.500	31.750	31.450	31.750	30.435	61,001
2023-01-05	32.100	32.100	31.550	31.550	30.244	83,002
2023-01-04	32.000	32.000	31.500	31.500	30.196	71,011
2023-01-03	31.500	31.750	30.900	31.500	30.196	117,001
2022-12-30	31.450	31.700	31.300	31.300	30.004	68,000
2022-12-29	31.100	31.400	30.950	31.300	30.004	45,002
2022-12-28	32.050	32.150	31.450	31.450	30.148	109,024
2022-12-27	32.250	32.250	31.850	32.000	30.675	51,001
2022-12-26	31.600	31.900	31.550	31.800	30.483	58,041
2022-12-23	31.450	31.800	31.150	31.550	30.244	60,000
2022-12-22	31.700	32.050	31.500	31.700	30.387	85,001
2022-12-21	32.000	32.400	30.800	31.500	30.196	151,001
2022-12-20	33.000	33.150	31.700	31.700	30.387	319,084
2022-12-19	33.450	33.500	33.100	33.100	31.729	80,001
2022-12-16	33.600	33.850	33.400	33.550	32.161	82,000
2022-12-15	33.650	34.350	33.650	34.150	32.736	76,000
2022-12-14	33.800	34.200	33.550	34.150	32.736	81,017
2022-12-13	33.400	33.700	33.250	33.450	32.065	90,007
2022-12-12	33.700	33.700	33.050	33.250	31.873	241,090
2022-12-09	34.200	34.300	33.700	33.700	32.305	255,385
2022-12-08	34.000	34.500	33.850	34.350	32.928	91,179
2022-12-07	34.300	35.300	34.000	34.000	32.592	170,228
2022-12-06	36.250	36.250	34.600	34.950	33.503	214,134
2022-12-05	35.650	36.400	35.650	36.000	34.509	206,227
2022-12-02	35.200	36.150	35.200	35.650	34.174	304,000
2022-12-01	35.150	35.600	35.150	35.500	34.030	201,089
2022-11-30	34.600	35.300	34.600	34.950	33.503	250,003
2022-11-29	34.500	34.600	33.800	34.600	33.167	257,000
2022-11-28	33.900	34.400	33.800	34.200	32.784	108,034
2022-11-25	34.600	34.600	33.900	33.900	32.496	156,000
2022-11-24	33.400	34.450	33.350	34.300	32.880	270,001
2022-11-23	33.600	33.850	33.300	33.400	32.017	176,001
2022-11-22	34.000	34.000	33.300	33.500	32.113	70,000
2022-11-21	34.200	34.200	33.700	33.700	32.305	95,026
2022-11-18	34.800	34.800	33.700	33.900	32.496	179,066
2022-11-17	33.700	34.450	33.450	34.350	32.928	228,001
2022-11-16	34.000	34.200	33.500	33.500	32.113	172,000
2022-11-15	33.550	33.850	33.300	33.800	32.400	145,000
2022-11-14	33.150	33.700	32.750	33.550	32.161	154,010
2022-11-11	33.900	34.050	32.800	33.000	31.634	240,038
2022-11-10	33.250	33.400	33.050	33.050	31.682	136,002
2022-11-09	33.500	33.850	33.250	33.550	32.161	214,000
2022-11-08	33.600	34.550	33.000	33.000	31.634	360,179
2022-11-07	33.350	33.350	32.800	33.100	31.729	145,000
2022-11-04	32.200	32.800	32.200	32.700	31.346	115,038

← NewerPage 16 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.