Taisei Corporation (TISCY)
OTCMKTS
· Delayed Price · Currency is USD
14.61
+1.23 (9.19%)
At close: Jul 10, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 14.62 | 14.77 | 14.61 | 14.61 | 14.61 | 9.19% | 10,167 |
| Jul 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 8.25% | 691 |
| Jun 27, 2025 | 13.97 | 13.97 | 12.36 | 12.36 | 12.36 | -8.78% | 226 |
| Jun 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.58% | 304 |
| Jun 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -8.80% | 16,452 |
| Jun 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 6.68% | 130 |
| May 21, 2025 | 13.92 | 14.60 | 13.92 | 14.60 | 14.60 | 6.22% | 4,000 |
| May 13, 2025 | 13.50 | 13.74 | 13.50 | 13.74 | 13.74 | 5.53% | 652 |
| Apr 24, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.93% | 2,000 |
| Apr 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 23.71% | 118 |
| Apr 10, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.50% | 419 |
| Apr 8, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.79% | 447 |
| Apr 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.00% | 176 |
| Apr 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -14.83% | 149 |
| Mar 27, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 7.58% | 863 |
| Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | 200 |
| Mar 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10.33% | 435 |
| Mar 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.33% | 277 |
| Mar 4, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.49% | 235 |
| Feb 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% | 1,059 |
| Feb 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 15.00% | 221 |