Taisol Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	53.000	55.800	52.800	53.800	53.800	1,076,581
2025-07-28	52.300	52.800	51.500	52.300	52.300	166,057
2025-07-25	52.100	52.400	51.800	51.800	51.800	92,100
2025-07-24	52.200	52.300	51.600	52.100	52.100	156,001
2025-07-23	51.100	52.000	50.900	51.600	51.600	118,002
2025-07-22	52.700	52.700	50.000	50.900	50.900	223,005
2025-07-21	53.100	53.800	52.400	52.600	52.600	176,005
2025-07-18	53.100	53.500	52.400	52.500	52.500	176,052
2025-07-17	52.100	53.400	52.100	53.000	53.000	347,340
2025-07-16	51.900	52.500	51.600	52.100	52.100	312,020
2025-07-15	50.300	51.900	50.300	51.700	51.700	251,067
2025-07-14	51.000	51.000	50.000	50.000	50.000	109,002
2025-07-11	51.000	51.000	50.400	50.800	50.800	127,002
2025-07-10	50.800	51.000	50.500	50.600	50.600	83,003
2025-07-09	50.800	51.100	50.100	50.600	50.600	86,301
2025-07-08	50.900	50.900	49.800	50.200	50.200	197,002
2025-07-07	51.400	51.400	50.700	50.900	50.900	181,002
2025-07-04	52.400	52.800	51.200	51.200	51.200	182,000
2025-07-03	52.400	52.900	52.200	52.400	52.400	315,161
2025-07-02	51.000	53.100	50.700	52.400	52.400	586,300
2025-07-01	53.500	53.700	52.700	52.700	50.685	305,117
2025-06-30	53.400	53.600	52.600	52.900	50.878	158,000
2025-06-27	53.400	53.700	52.700	52.900	50.878	169,002
2025-06-26	53.800	54.100	53.300	53.300	51.263	185,301
2025-06-25	53.100	53.900	52.600	53.600	53.600	379,017
2025-06-24	51.200	52.800	51.200	52.000	52.000	230,000
2025-06-23	50.800	50.800	49.550	50.200	50.200	140,098
2025-06-20	52.100	52.100	50.300	50.800	50.800	193,004
2025-06-19	53.000	53.300	51.800	51.800	51.800	180,001
2025-06-18	52.700	53.500	52.300	53.100	53.100	265,022
2025-06-17	53.000	54.000	52.300	52.300	52.300	260,000
2025-06-16	52.800	52.800	51.500	52.200	52.200	216,338
2025-06-13	54.200	54.200	52.600	52.600	52.600	399,117
2025-06-12	53.800	55.600	53.300	54.300	54.300	547,015
2025-06-11	53.500	53.800	53.000	53.400	53.400	265,018
2025-06-10	54.400	54.600	52.600	53.100	53.100	576,219
2025-06-09	56.300	56.300	54.000	55.100	55.100	371,000
2025-06-06	55.500	56.000	55.100	55.800	55.800	160,022
2025-06-05	56.000	56.300	55.600	55.700	55.700	306,002
2025-06-04	56.100	56.500	55.300	55.900	55.900	419,030
2025-06-03	53.500	55.700	53.500	55.300	55.300	725,480
2025-06-02	54.100	54.100	52.900	53.300	53.300	181,002
2025-05-29	54.500	54.900	54.000	54.600	54.600	160,841
2025-05-28	55.200	55.400	53.700	53.800	53.800	260,100
2025-05-27	53.900	54.900	53.600	54.200	54.200	248,100
2025-05-26	53.700	54.100	53.400	53.400	53.400	103,002
2025-05-23	53.800	54.600	53.600	53.800	53.800	241,361
2025-05-22	53.000	53.500	52.900	53.300	53.300	92,000
2025-05-21	53.200	54.200	53.200	53.700	53.700	275,001
2025-05-20	53.400	53.900	52.700	53.100	53.100	193,000
2025-05-19	53.500	53.900	52.700	53.200	53.200	152,001
2025-05-16	54.600	54.600	53.400	53.500	53.500	228,032
2025-05-15	55.100	55.300	54.500	54.600	54.600	181,123
2025-05-14	54.300	56.000	54.300	55.100	55.100	485,001
2025-05-13	53.800	54.200	53.300	53.700	53.700	240,100
2025-05-12	52.000	53.400	51.800	53.000	53.000	252,010
2025-05-09	51.600	52.200	51.100	51.700	51.700	201,020
2025-05-08	50.700	51.600	50.700	51.200	51.200	245,025
2025-05-07	49.500	50.300	49.200	49.950	49.950	189,005
2025-05-06	48.300	49.750	48.250	49.650	49.650	121,052

← NewerPage 6 of 21 · 1,220 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.