Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	518,600
Oct 9, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	591,500
Oct 8, 2025	0.65	0.67	0.65	0.65	0.65	1.56%	1,262,200
Oct 7, 2025	0.61	0.65	0.61	0.64	0.64	5.79%	2,004,800
Oct 6, 2025	0.59	0.62	0.59	0.61	0.61	5.22%	2,304,000
Oct 3, 2025	0.58	0.58	0.58	0.58	0.58	-1.71%	21,100
Oct 2, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	117,700
Oct 1, 2025	0.58	0.58	0.57	0.58	0.58	-	656,500
Sep 30, 2025	0.58	0.59	0.57	0.58	0.58	0.87%	363,300
Sep 29, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	165,100
Sep 26, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	303,800
Sep 25, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	106,900
Sep 24, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	132,900
Sep 23, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	120,500
Sep 22, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	419,800
Sep 19, 2025	0.58	0.59	0.57	0.58	0.58	-	886,800
Sep 18, 2025	0.58	0.59	0.56	0.58	0.58	-1.71%	852,100
Sep 17, 2025	0.57	0.59	0.57	0.59	0.59	7.34%	1,837,300
Sep 16, 2025	0.55	0.55	0.54	0.55	0.55	-	142,300
Sep 15, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	215,900
Sep 12, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	106,200
Sep 11, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	101,600
Sep 10, 2025	0.52	0.52	0.52	0.52	0.52	-	233,000
Sep 9, 2025	0.52	0.52	0.51	0.52	0.52	-	168,300
Sep 8, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	286,700
Sep 5, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	84,300
Sep 4, 2025	0.51	0.53	0.51	0.53	0.53	2.94%	220,000
Sep 3, 2025	0.51	0.52	0.51	0.51	0.51	-	766,500
Sep 2, 2025	0.52	0.52	0.50	0.51	0.51	-	294,400
Sep 1, 2025	0.51	0.51	0.51	0.51	0.51	-	388,100
Aug 29, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	1,542,400
Aug 28, 2025	0.53	0.54	0.51	0.52	0.52	-2.80%	78,900
Aug 27, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	31,300
Aug 26, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	77,500
Aug 25, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	159,000
Aug 22, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	92,300
Aug 21, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	76,000
Aug 20, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	47,900
Aug 19, 2025	0.52	0.53	0.52	0.53	0.53	-	220,400
Aug 18, 2025	0.52	0.54	0.51	0.53	0.53	0.96%	113,500
Aug 15, 2025	0.51	0.52	0.50	0.52	0.52	-	102,700
Aug 14, 2025	0.52	0.52	0.51	0.52	0.52	-	140,400
Aug 13, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	124,600
Aug 12, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	242,400
Aug 11, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	245,400
Aug 8, 2025	0.55	0.56	0.55	0.55	0.55	-	48,000
Aug 7, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	293,100
Aug 6, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	450,700
Aug 5, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	557,200
Aug 4, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	310,300