Taisol Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 64.000 | 65.300 | 63.800 | 64.700 | 64.700 | 516,000 |
| 2024-10-30 | 65.400 | 66.000 | 64.300 | 65.000 | 65.000 | 298,001 |
| 2024-10-29 | 66.900 | 66.900 | 64.600 | 65.100 | 65.100 | 487,353 |
| 2024-10-28 | 68.300 | 68.400 | 66.200 | 66.500 | 66.500 | 534,153 |
| 2024-10-25 | 68.200 | 68.200 | 67.100 | 67.700 | 67.700 | 200,002 |
| 2024-10-24 | 69.800 | 69.800 | 67.500 | 67.500 | 67.500 | 483,004 |
| 2024-10-23 | 69.600 | 70.200 | 69.100 | 69.100 | 69.100 | 378,110 |
| 2024-10-22 | 69.600 | 69.800 | 69.000 | 69.500 | 69.500 | 324,001 |
| 2024-10-21 | 69.000 | 69.700 | 68.600 | 69.600 | 69.600 | 453,030 |
| 2024-10-18 | 69.900 | 70.400 | 68.200 | 68.200 | 68.200 | 624,108 |
| 2024-10-17 | 69.100 | 69.600 | 68.800 | 69.200 | 69.200 | 351,000 |
| 2024-10-16 | 68.000 | 69.600 | 67.800 | 69.000 | 69.000 | 650,087 |
| 2024-10-15 | 68.500 | 69.500 | 68.000 | 68.200 | 68.200 | 466,030 |
| 2024-10-14 | 68.500 | 68.800 | 67.700 | 68.400 | 68.400 | 324,746 |
| 2024-10-11 | 68.000 | 69.300 | 67.400 | 67.800 | 67.800 | 655,800 |
| 2024-10-09 | 69.200 | 72.000 | 67.200 | 67.500 | 67.500 | 2,251,949 |
| 2024-10-08 | 70.700 | 70.700 | 68.900 | 69.700 | 69.700 | 443,084 |
| 2024-10-07 | 70.400 | 71.000 | 69.900 | 70.300 | 70.300 | 401,210 |
| 2024-10-04 | 69.600 | 70.200 | 69.000 | 69.700 | 69.700 | 434,050 |
| 2024-10-01 | 69.800 | 70.200 | 69.000 | 69.600 | 69.600 | 334,000 |
| 2024-09-30 | 70.700 | 70.900 | 69.300 | 69.300 | 69.300 | 509,616 |
| 2024-09-27 | 71.700 | 72.000 | 70.900 | 71.200 | 71.200 | 717,300 |
| 2024-09-26 | 71.400 | 72.900 | 71.000 | 71.300 | 71.300 | 1,762,200 |
| 2024-09-25 | 70.300 | 71.200 | 69.700 | 70.900 | 70.900 | 762,102 |
| 2024-09-24 | 70.300 | 70.600 | 69.200 | 69.300 | 69.300 | 400,011 |
| 2024-09-23 | 70.500 | 71.300 | 70.300 | 70.300 | 70.300 | 473,276 |
| 2024-09-20 | 71.000 | 71.700 | 70.100 | 70.100 | 70.100 | 1,188,129 |
| 2024-09-19 | 69.000 | 70.100 | 68.800 | 69.700 | 69.700 | 499,124 |
| 2024-09-18 | 69.400 | 70.700 | 68.200 | 68.200 | 68.200 | 575,111 |
| 2024-09-16 | 69.600 | 70.200 | 69.200 | 69.700 | 69.700 | 417,011 |
| 2024-09-13 | 71.000 | 71.600 | 68.600 | 69.600 | 69.600 | 1,656,159 |
| 2024-09-12 | 68.200 | 68.500 | 67.600 | 67.900 | 67.900 | 494,100 |
| 2024-09-11 | 66.500 | 67.300 | 66.300 | 67.000 | 67.000 | 700,100 |
| 2024-09-10 | 69.800 | 70.100 | 65.900 | 66.000 | 66.000 | 1,633,243 |
| 2024-09-09 | 67.200 | 69.800 | 67.000 | 69.800 | 69.800 | 472,200 |
| 2024-09-06 | 69.600 | 69.600 | 68.000 | 68.700 | 68.700 | 622,282 |
| 2024-09-05 | 70.300 | 70.700 | 68.600 | 68.600 | 68.600 | 998,301 |
| 2024-09-04 | 69.500 | 70.500 | 67.000 | 69.300 | 69.300 | 1,358,517 |
| 2024-09-03 | 74.600 | 75.100 | 73.000 | 73.000 | 73.000 | 774,641 |
| 2024-09-02 | 74.800 | 75.900 | 74.200 | 74.300 | 74.300 | 764,077 |
| 2024-08-30 | 75.600 | 75.700 | 74.100 | 74.100 | 74.100 | 667,001 |
| 2024-08-29 | 75.000 | 75.600 | 74.300 | 75.100 | 75.100 | 785,301 |
| 2024-08-28 | 77.100 | 77.300 | 76.000 | 76.000 | 76.000 | 581,060 |
| 2024-08-27 | 77.000 | 77.400 | 75.500 | 76.900 | 76.900 | 991,100 |
| 2024-08-26 | 77.800 | 78.200 | 76.500 | 76.800 | 76.800 | 708,070 |
| 2024-08-23 | 75.700 | 77.200 | 74.900 | 77.000 | 77.000 | 804,001 |
| 2024-08-22 | 78.300 | 78.300 | 76.400 | 76.700 | 76.700 | 903,107 |
| 2024-08-21 | 78.400 | 78.600 | 76.800 | 77.300 | 77.300 | 824,179 |
| 2024-08-20 | 78.900 | 80.000 | 78.100 | 78.400 | 78.400 | 1,373,202 |
| 2024-08-19 | 77.400 | 78.400 | 76.600 | 77.900 | 77.900 | 1,337,679 |
| 2024-08-16 | 76.400 | 77.200 | 76.200 | 76.600 | 76.600 | 1,617,295 |
| 2024-08-15 | 76.200 | 76.800 | 75.200 | 75.500 | 75.500 | 764,115 |
| 2024-08-14 | 77.000 | 77.500 | 76.000 | 76.200 | 76.200 | 1,328,405 |
| 2024-08-13 | 76.000 | 76.800 | 74.600 | 76.100 | 76.100 | 1,148,224 |
| 2024-08-12 | 75.000 | 76.400 | 74.800 | 75.500 | 75.500 | 1,492,293 |
| 2024-08-09 | 75.300 | 76.800 | 74.500 | 74.700 | 74.700 | 1,872,020 |
| 2024-08-08 | 72.500 | 75.600 | 72.200 | 73.900 | 73.900 | 1,523,121 |
| 2024-08-07 | 71.600 | 75.700 | 71.600 | 74.000 | 74.000 | 2,220,618 |
| 2024-08-06 | 72.800 | 74.200 | 65.700 | 70.600 | 70.600 | 4,091,637 |
| 2024-08-05 | 77.400 | 77.500 | 72.700 | 72.700 | 72.700 | 3,392,726 |
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.