Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.100	32.550	31.600	32.500	31.154	100,001
2022-11-02	32.150	32.400	31.600	32.400	31.058	229,000
2022-11-01	31.000	31.900	30.800	31.900	30.579	210,000
2022-10-31	30.950	31.100	30.600	30.800	29.525	101,001
2022-10-28	31.200	31.200	30.200	30.200	28.950	100,002
2022-10-27	30.550	31.100	30.300	30.950	29.668	234,002
2022-10-26	30.650	31.000	30.000	30.000	28.758	185,300
2022-10-25	30.800	31.600	30.600	30.600	29.333	257,004
2022-10-24	30.600	31.300	30.500	30.500	29.237	115,001
2022-10-21	30.500	30.500	30.000	30.200	28.950	93,006
2022-10-20	30.500	30.700	29.900	30.500	29.237	196,000
2022-10-19	31.050	31.450	30.300	30.300	29.045	271,000
2022-10-18	31.300	31.400	30.450	30.900	29.621	208,001
2022-10-17	31.000	31.200	30.150	31.200	29.908	138,001
2022-10-14	30.600	31.750	30.500	31.350	30.052	179,000
2022-10-13	31.300	31.300	29.650	30.000	28.758	368,001
2022-10-12	31.200	31.800	30.700	31.150	29.860	177,001
2022-10-11	32.500	32.500	30.750	30.900	29.621	443,016
2022-10-07	33.750	33.900	33.300	33.700	32.305	60,000
2022-10-06	33.800	34.000	33.700	33.700	32.305	37,000
2022-10-05	34.250	34.750	33.550	33.800	32.400	229,001
2022-10-04	33.700	34.200	33.100	33.950	32.544	148,001
2022-10-03	32.950	33.300	32.700	33.100	31.729	98,000
2022-09-30	32.800	33.800	32.000	33.550	32.161	229,000
2022-09-29	33.850	33.850	33.000	33.300	31.921	123,020
2022-09-28	34.800	34.900	32.550	32.850	31.490	308,035
2022-09-27	33.700	34.600	33.500	34.500	33.071	152,010
2022-09-26	35.650	35.700	33.500	33.750	32.353	402,101
2022-09-23	36.750	36.900	36.000	36.150	34.653	152,005
2022-09-22	36.000	36.750	35.850	36.400	34.893	108,001
2022-09-21	37.100	37.300	36.350	36.400	34.893	197,001
2022-09-20	37.400	37.550	37.150	37.150	35.612	88,000
2022-09-19	38.200	38.250	37.000	37.100	35.564	274,002
2022-09-16	39.050	39.200	38.450	38.450	36.858	150,001
2022-09-15	39.100	39.500	39.000	39.300	37.673	90,047
2022-09-14	39.000	39.400	38.400	39.400	37.769	175,100
2022-09-13	39.800	40.050	39.650	39.750	38.104	118,081
2022-09-12	38.800	39.650	38.800	39.650	38.008	157,008
2022-09-08	37.950	38.850	37.950	38.500	36.906	94,000
2022-09-07	38.000	38.150	37.800	37.850	36.283	151,009
2022-09-06	39.500	39.500	38.100	38.200	36.618	206,000
2022-09-05	40.200	40.450	39.200	39.250	37.625	228,000
2022-09-02	40.350	40.600	40.150	40.200	38.535	169,049
2022-09-01	41.050	41.100	40.300	40.500	38.823	208,000
2022-08-31	41.300	41.500	40.800	41.250	39.542	123,000
2022-08-30	40.700	41.300	40.700	41.100	39.398	89,050
2022-08-29	41.000	41.000	40.200	40.700	39.015	192,001
2022-08-26	42.100	42.350	42.000	42.000	40.261	89,000
2022-08-25	42.250	42.250	41.900	42.000	40.261	77,000
2022-08-24	42.750	42.750	41.850	41.900	40.165	149,005
2022-08-23	42.300	42.600	42.000	42.200	40.453	130,091
2022-08-22	43.600	43.600	42.550	42.750	40.980	212,000
2022-08-19	41.800	43.800	41.800	43.500	41.699	689,047
2022-08-18	40.950	41.900	40.650	41.600	39.877	186,073
2022-08-17	41.700	41.900	40.650	41.050	39.350	239,002
2022-08-16	42.500	42.500	41.700	41.700	39.973	184,000
2022-08-15	41.500	42.450	41.400	42.000	40.261	359,000
2022-08-12	41.400	41.500	41.000	41.300	39.590	145,000
2022-08-11	41.350	41.750	40.750	41.000	39.302	233,001
2022-08-10	40.500	41.150	40.500	41.000	39.302	99,000

← NewerPage 17 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.