Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	40.500	41.150	40.500	41.000	39.302	99,000
2022-08-09	41.200	41.200	40.000	40.850	39.159	315,000
2022-08-08	42.300	42.300	41.100	41.250	39.542	305,500
2022-08-05	41.750	42.900	41.750	42.300	40.548	362,102
2022-08-04	41.500	41.700	40.500	41.100	39.398	252,050
2022-08-03	41.000	41.700	40.850	41.500	39.782	235,500
2022-08-02	41.200	41.750	40.600	41.100	39.398	300,000
2022-08-01	40.350	42.250	40.350	41.750	40.021	506,030
2022-07-29	40.000	40.700	40.000	40.350	38.679	131,001
2022-07-28	41.000	41.000	39.800	39.850	38.200	125,001
2022-07-27	39.350	40.350	39.250	40.250	38.583	106,000
2022-07-26	40.150	40.450	39.000	39.350	37.721	236,001
2022-07-25	40.100	40.500	39.650	40.400	38.727	164,073
2022-07-22	40.450	40.750	40.000	40.100	38.440	138,004
2022-07-21	40.100	40.450	39.550	40.300	38.631	219,005
2022-07-20	41.300	41.350	39.850	39.850	38.200	329,500
2022-07-19	39.800	40.800	39.700	40.600	38.919	373,008
2022-07-18	39.800	40.250	39.350	39.800	38.152	322,163
2022-07-15	40.000	40.250	38.900	39.250	37.625	823,001
2022-07-14	37.150	39.000	37.150	38.800	37.193	278,230
2022-07-13	38.050	38.750	37.600	37.600	36.043	245,311
2022-07-12	37.900	37.900	36.650	36.800	35.276	256,005
2022-07-11	38.600	38.850	37.700	38.100	36.522	263,039
2022-07-08	37.450	38.700	37.300	38.600	37.002	566,500
2022-07-07	35.750	37.000	35.000	37.000	35.468	454,001
2022-07-06	35.850	37.000	35.650	35.750	34.270	684,000
2022-07-05	36.350	36.700	35.200	35.650	34.174	1,276,009
2022-07-04	34.000	36.450	34.000	36.450	34.941	1,004,001
2022-07-01	36.550	37.000	33.100	33.150	31.777	634,349
2022-06-30	37.950	37.950	36.500	36.500	34.989	466,000
2022-06-29	38.350	38.600	37.700	38.150	36.570	149,106
2022-06-28	39.500	39.500	38.500	38.550	36.954	200,203
2022-06-27	38.800	39.700	38.550	39.550	37.912	201,002
2022-06-24	37.450	38.700	37.450	37.950	36.379	235,031
2022-06-23	37.350	37.900	36.500	37.000	35.468	278,102
2022-06-22	39.450	39.600	36.950	37.200	35.660	465,100
2022-06-21	38.350	39.850	38.350	39.600	37.960	278,000
2022-06-20	40.450	40.500	38.250	38.350	36.762	403,653
2022-06-17	42.200	42.200	41.100	41.200	38.056	381,026
2022-06-16	44.300	45.000	42.200	42.200	38.980	292,005
2022-06-15	43.500	44.450	42.800	44.150	40.781	233,435
2022-06-14	43.800	43.850	42.650	43.450	40.134	208,014
2022-06-13	44.500	44.550	43.800	43.800	40.458	205,043
2022-06-10	44.600	45.400	44.050	45.300	41.843	233,000
2022-06-09	44.450	44.850	44.450	44.700	41.289	91,001
2022-06-08	44.950	45.500	44.400	44.550	41.151	164,000
2022-06-07	44.250	44.950	44.200	44.500	41.104	100,001
2022-06-06	44.800	46.300	44.600	44.600	41.197	149,047
2022-06-02	44.900	45.050	44.050	44.700	41.289	185,080
2022-06-01	44.500	45.150	44.400	45.000	41.566	306,001
2022-05-31	43.750	44.500	43.700	44.400	41.012	222,044
2022-05-30	43.400	44.000	43.300	43.750	40.412	278,545
2022-05-27	43.350	43.750	42.850	42.850	39.580	163,080
2022-05-26	43.800	44.450	43.000	43.050	39.765	242,001
2022-05-25	42.400	43.400	42.050	43.400	40.088	278,000
2022-05-24	43.000	43.150	42.200	42.200	38.980	212,001
2022-05-23	44.500	44.500	42.800	42.800	39.534	269,039
2022-05-20	42.650	43.150	42.600	42.850	39.580	169,004
2022-05-19	42.150	42.950	42.150	42.600	39.349	153,046
2022-05-18	43.300	43.800	42.850	43.000	39.719	238,047

← NewerPage 18 of 21 · 1,222 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.