Tai Sin Electric Limited (SGX:500)
Singapore · Delayed Price · Currency is SGD 0.6500
+0.0050 (0.78%)
Oct 31, 2025, 5:04 PM SGT
Tai Sin Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 327,100 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 360,500 |
| Oct 29, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 688,800 |
| Oct 28, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 892,800 |
| Oct 27, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 4.00% | 1,220,700 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | 344,500 |
| Oct 23, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.25% | 146,700 |
| Oct 22, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -1.60% | 79,800 |
| Oct 21, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.17% | 280,300 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 564,300 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 364,400 |
| Oct 15, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 81,000 |
| Oct 14, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.38% | 628,700 |
| Oct 13, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | - | 513,200 |
| 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 |