Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.400	43.100	41.500	41.750	38.564	255,121
2022-05-13	41.900	41.900	41.000	41.700	38.518	212,001
2022-05-12	41.900	43.150	40.850	40.950	37.825	354,001
2022-05-11	42.500	43.100	42.000	42.050	38.841	226,102
2022-05-10	39.550	42.750	39.500	42.500	39.257	523,000
2022-05-09	43.650	43.650	41.600	41.600	38.426	399,100
2022-05-06	43.950	43.950	43.200	43.650	40.319	250,051
2022-05-05	44.850	45.250	44.550	44.950	41.520	302,150
2022-05-04	43.850	44.250	43.850	43.900	40.550	270,006
2022-05-03	43.100	43.900	43.100	43.800	40.458	139,100
2022-04-29	44.200	44.900	43.650	43.650	40.319	325,047
2022-04-28	43.900	44.200	43.550	43.900	40.550	249,001
2022-04-27	43.400	44.150	42.400	43.800	40.458	555,002
2022-04-26	44.400	45.000	44.000	44.350	40.966	354,000
2022-04-25	45.000	45.000	43.700	43.850	40.504	528,090
2022-04-22	46.400	46.400	45.800	46.200	42.675	353,185
2022-04-21	47.400	47.400	46.750	46.750	43.183	388,000
2022-04-20	46.900	47.650	46.900	47.150	43.552	426,000
2022-04-19	46.500	47.150	46.400	46.900	43.321	416,000
2022-04-18	46.900	47.700	45.600	45.850	42.351	784,053
2022-04-15	49.800	49.800	47.100	47.150	43.552	1,083,003
2022-04-14	51.000	51.000	49.850	49.950	46.138	248,100
2022-04-13	50.600	50.600	49.950	50.000	46.185	397,000
2022-04-12	50.400	51.200	49.400	49.800	46.000	902,041
2022-04-11	52.000	52.200	51.000	51.100	47.201	528,001
2022-04-08	52.100	53.100	52.000	52.300	48.309	327,003
2022-04-07	54.200	54.400	52.100	52.100	48.124	496,237
2022-04-06	53.200	54.300	53.200	54.300	50.157	479,136
2022-04-01	53.000	54.500	52.600	54.200	50.064	815,049
2022-03-31	53.300	54.500	52.900	53.900	49.787	1,335,182
2022-03-30	51.900	53.200	51.500	53.200	49.140	1,005,020
2022-03-29	52.100	52.200	51.200	51.300	47.385	334,100
2022-03-28	51.500	51.800	50.700	51.800	47.847	487,500
2022-03-25	52.700	52.700	51.600	51.800	47.847	510,250
2022-03-24	52.900	53.200	52.000	52.700	48.679	511,500
2022-03-23	52.900	53.400	52.500	53.000	48.956	587,006
2022-03-22	52.300	53.000	51.800	52.300	48.309	419,104
2022-03-21	53.900	53.900	52.500	52.600	48.586	413,036
2022-03-18	52.800	53.200	52.000	53.200	49.140	536,060
2022-03-17	52.700	53.500	52.500	53.200	49.140	634,014
2022-03-16	52.300	52.400	51.000	51.900	47.940	536,076
2022-03-15	53.000	53.000	51.200	51.500	47.570	745,028
2022-03-14	54.000	54.000	52.300	52.800	48.771	433,014
2022-03-11	53.000	54.500	53.000	53.200	49.140	343,023
2022-03-10	54.600	54.900	53.600	54.000	49.879	698,008
2022-03-09	52.500	53.800	52.000	53.100	49.048	1,065,012
2022-03-08	52.000	53.400	50.900	51.800	47.847	1,531,005
2022-03-07	54.800	55.000	51.600	52.800	48.771	1,919,034
2022-03-04	56.500	57.700	55.300	55.400	51.173	1,796,003
2022-03-03	55.800	57.700	55.500	57.100	52.743	2,142,065
2022-03-02	54.800	55.600	54.300	55.100	50.895	1,314,082
2022-03-01	53.900	54.700	53.700	54.100	49.972	708,020
2022-02-25	54.000	54.300	52.500	53.600	49.510	1,049,003
2022-02-24	54.700	55.200	52.100	52.600	48.586	2,087,250
2022-02-23	55.000	56.200	54.600	55.800	51.542	1,138,051
2022-02-22	56.200	56.500	53.800	54.500	50.341	2,000,087
2022-02-21	58.000	58.500	56.300	56.600	52.281	1,366,112
2022-02-18	56.900	58.500	56.700	58.000	53.574	1,841,257
2022-02-17	55.800	60.300	55.700	57.900	53.482	7,400,458
2022-02-16	56.200	56.300	55.200	55.400	51.173	1,424,262

← NewerPage 19 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.