Taisun Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.750	27.850	27.700	27.800	26.315	880,285
2022-02-15	27.500	27.850	27.450	27.750	26.267	837,617
2022-02-14	27.350	27.550	27.250	27.500	26.031	966,129
2022-02-11	27.400	27.400	27.300	27.300	25.841	214,288
2022-02-10	27.400	27.450	27.300	27.450	25.983	334,460
2022-02-09	27.300	27.400	27.250	27.400	25.936	186,834
2022-02-08	27.000	27.350	26.900	27.350	25.889	387,164
2022-02-07	26.700	27.000	26.500	27.000	25.557	376,748
2022-01-26	26.900	26.900	26.750	26.800	25.368	179,130
2022-01-25	26.900	26.900	26.700	26.850	25.415	291,864
2022-01-24	26.800	26.900	26.700	26.900	25.463	211,763
2022-01-21	27.000	27.200	26.950	26.950	25.510	367,576
2022-01-20	26.900	27.150	26.900	27.050	25.605	184,183
2022-01-19	26.950	27.000	26.900	27.000	25.557	229,190
2022-01-18	27.050	27.050	26.900	26.950	25.510	290,029
2022-01-17	27.000	27.050	26.900	27.000	25.557	266,342
2022-01-14	27.100	27.150	27.000	27.100	25.652	341,931
2022-01-13	27.350	27.350	27.200	27.200	25.747	300,340
2022-01-12	27.150	27.350	27.100	27.350	25.889	331,884
2022-01-11	27.200	27.200	27.050	27.200	25.747	274,942
2022-01-10	27.200	27.250	27.000	27.200	25.747	209,301
2022-01-07	27.200	27.300	27.100	27.200	25.747	360,064
2022-01-06	27.150	27.250	27.000	27.150	25.699	161,059
2022-01-05	27.000	27.200	26.950	27.150	25.699	272,504
2022-01-04	27.100	27.100	26.900	27.000	25.557	346,962
2022-01-03	27.300	27.300	27.050	27.050	25.605	195,858
2021-12-30	27.300	27.350	27.150	27.300	25.841	454,183
2021-12-29	27.350	27.350	27.150	27.300	25.841	328,257
2021-12-28	27.400	27.550	27.250	27.300	25.841	650,663
2021-12-27	27.300	27.350	27.200	27.350	25.889	378,881
2021-12-24	27.000	27.300	27.000	27.200	25.747	310,673
2021-12-23	27.000	27.050	26.950	27.000	25.557	142,619
2021-12-22	27.000	27.000	26.900	27.000	25.557	172,239
2021-12-21	26.950	27.100	26.850	26.950	25.510	251,728
2021-12-20	27.350	27.350	27.000	27.100	25.652	202,047
2021-12-17	27.150	27.450	27.000	27.350	25.889	491,446
2021-12-16	27.200	27.200	27.000	27.100	25.652	207,707
2021-12-15	27.050	27.200	26.950	27.100	25.652	227,660
2021-12-14	27.250	27.250	27.150	27.150	25.699	162,478
2021-12-13	27.150	27.250	27.000	27.250	25.794	264,947
2021-12-10	27.050	27.150	27.000	27.150	25.699	98,659
2021-12-09	27.000	27.150	27.000	27.100	25.652	203,137
2021-12-08	26.950	27.000	26.900	27.000	25.557	232,729
2021-12-07	27.000	27.000	26.700	26.950	25.510	222,504
2021-12-06	26.750	27.000	26.700	27.000	25.557	143,700
2021-12-03	26.900	26.950	26.800	26.900	25.463	104,223
2021-12-02	27.000	27.000	26.900	26.900	25.463	113,521
2021-12-01	26.650	27.000	26.600	27.000	25.557	134,650
2021-11-30	26.750	26.850	26.650	26.750	25.321	215,443
2021-11-29	26.950	26.950	26.650	26.750	25.321	201,405
2021-11-26	27.250	27.250	26.850	26.950	25.510	336,508
2021-11-25	27.400	27.400	27.250	27.250	25.794	208,407
2021-11-24	27.400	27.400	27.300	27.400	25.936	125,268
2021-11-23	27.600	27.600	27.250	27.400	25.936	300,626
2021-11-22	27.450	27.600	27.350	27.400	25.936	308,058
2021-11-19	27.250	27.500	27.200	27.450	25.983	257,939
2021-11-18	27.000	27.250	27.000	27.250	25.794	337,584
2021-11-17	27.150	27.150	26.950	27.000	25.557	370,214
2021-11-16	27.050	27.250	27.050	27.150	25.699	243,584
2021-11-15	27.250	27.300	27.150	27.150	25.699	167,859

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5699 TWD
2022-06-23	1.0000 TWD
2021-09-22	1.4000 TWD
2020-06-09	0.9000 TWD
2019-06-12	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.