Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	55.900	56.700	55.200	55.200	50.988	1,668,466
2022-02-14	57.200	57.200	55.100	55.500	51.265	3,523,941
2022-02-11	59.000	60.600	58.800	59.000	54.498	3,731,901
2022-02-10	61.800	62.700	59.400	60.300	55.699	8,336,141
2022-02-09	60.600	61.900	59.400	61.200	56.530	8,963,923
2022-02-08	59.600	61.900	58.800	60.600	55.976	23,062,549
2022-02-07	53.600	58.600	53.600	58.600	54.128	8,355,310
2022-01-26	52.100	53.700	51.700	53.300	49.233	1,115,002
2022-01-25	52.200	53.500	52.000	52.000	48.032	1,330,200
2022-01-24	52.500	54.200	51.000	53.700	49.602	2,509,135
2022-01-21	56.000	56.800	52.600	52.600	48.586	4,740,208
2022-01-20	58.800	59.300	56.200	57.300	52.928	9,783,052
2022-01-19	54.000	58.400	53.700	58.100	53.667	9,319,564
2022-01-18	52.800	55.800	52.700	55.300	51.080	3,720,200
2022-01-17	52.000	53.300	51.300	52.500	48.494	714,072
2022-01-14	53.000	53.000	50.900	52.500	48.494	811,015
2022-01-13	52.300	53.000	51.700	53.000	48.956	442,025
2022-01-12	53.300	53.500	51.400	51.800	47.847	934,001
2022-01-11	54.100	54.700	52.300	52.300	48.309	940,051
2022-01-10	53.100	55.500	53.100	54.000	49.879	1,694,000
2022-01-07	54.600	56.000	53.000	53.000	48.956	1,706,000
2022-01-06	54.400	55.400	54.100	54.600	50.434	642,100
2022-01-05	56.100	56.300	54.300	54.800	50.618	1,599,722
2022-01-04	56.200	56.700	54.800	56.500	52.189	1,716,183
2022-01-03	55.500	56.300	54.300	55.400	51.173	1,535,579
2021-12-30	54.500	55.000	54.000	54.900	50.711	662,450
2021-12-29	53.500	55.300	53.200	54.800	50.618	1,722,153
2021-12-28	54.000	54.300	52.800	52.900	48.863	782,070
2021-12-27	55.000	55.500	53.700	53.700	49.602	966,149
2021-12-24	55.200	56.500	54.700	54.700	50.526	3,476,006
2021-12-23	52.700	56.800	52.200	55.500	51.265	3,516,020
2021-12-22	52.500	53.400	52.500	52.600	48.586	837,067
2021-12-21	52.000	52.500	50.800	52.400	48.402	675,310
2021-12-20	51.500	52.600	51.200	52.000	48.032	642,470
2021-12-17	53.000	53.000	51.200	51.400	47.478	1,236,100
2021-12-16	53.400	53.800	52.500	52.900	48.863	673,301
2021-12-15	52.700	53.700	52.400	52.900	48.863	936,150
2021-12-14	55.600	55.900	52.700	52.700	48.679	1,863,081
2021-12-13	54.500	56.000	54.200	55.800	51.542	1,702,276
2021-12-10	54.000	55.100	53.500	54.500	50.341	1,221,502
2021-12-09	55.400	56.000	53.900	54.300	50.157	2,228,101
2021-12-08	55.400	55.800	54.100	54.900	50.711	3,291,051
2021-12-07	58.100	58.700	53.200	54.000	49.879	6,921,449
2021-12-06	60.000	61.700	58.100	58.200	53.759	8,506,116
2021-12-03	63.100	64.200	58.700	59.600	55.052	19,265,263
2021-12-02	56.200	62.200	56.100	62.200	57.454	11,831,951
2021-12-01	54.200	56.600	53.600	56.600	52.281	2,351,599
2021-11-30	54.900	57.300	53.400	55.300	51.080	4,316,610
2021-11-29	54.000	54.900	51.000	54.000	49.879	3,598,001
2021-11-26	57.100	58.400	54.700	55.000	50.803	4,224,950
2021-11-25	57.500	58.300	55.500	57.600	53.205	6,273,950
2021-11-24	56.200	60.500	54.400	57.800	53.389	18,993,257
2021-11-23	56.100	56.100	54.300	56.100	51.819	9,053,646
2021-11-22	51.000	51.000	51.000	51.000	47.108	1,263,789
2021-11-19	44.300	46.500	44.000	46.400	42.859	1,635,682
2021-11-18	43.600	44.100	43.600	44.000	40.642	287,193
2021-11-17	43.500	44.100	43.350	43.700	40.365	475,104
2021-11-16	44.900	45.350	43.750	43.800	40.458	595,187
2021-11-15	45.200	45.200	44.350	44.600	41.197	786,156
2021-11-12	46.600	47.200	44.450	45.400	41.936	2,714,820

← NewerPage 20 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.