Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	71,300
Dec 4, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	138,800
Dec 3, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	69,200
Dec 2, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	175,200
Dec 1, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	180,100
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	230,100
Nov 27, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	213,500
Nov 26, 2025	0.59	0.60	0.59	0.59	0.59	-	215,100
Nov 25, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	110,600
Nov 24, 2025	0.58	0.61	0.58	0.60	0.60	1.69%	255,400
Nov 21, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	458,500
Nov 20, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	507,800
Nov 19, 2025	0.62	0.63	0.62	0.62	0.60	-	149,700
Nov 18, 2025	0.64	0.64	0.61	0.62	0.60	-3.13%	596,300
Nov 17, 2025	0.64	0.64	0.63	0.64	0.62	0.79%	166,400
Nov 14, 2025	0.65	0.65	0.63	0.64	0.62	-1.55%	812,100
Nov 13, 2025	0.66	0.66	0.65	0.65	0.63	-3.01%	430,200
Nov 12, 2025	0.65	0.67	0.65	0.67	0.65	2.31%	335,800
Nov 11, 2025	0.65	0.66	0.64	0.65	0.63	-	448,600
Nov 10, 2025	0.64	0.65	0.64	0.65	0.63	1.56%	275,400
Nov 7, 2025	0.65	0.65	0.63	0.64	0.62	-1.54%	558,400
Nov 6, 2025	0.66	0.67	0.65	0.65	0.63	-0.76%	114,300
Nov 5, 2025	0.64	0.66	0.63	0.66	0.64	1.55%	439,100
Nov 4, 2025	0.69	0.69	0.64	0.65	0.63	-5.15%	1,176,700
Nov 3, 2025	0.66	0.69	0.65	0.68	0.66	4.62%	1,744,900
Oct 31, 2025	0.65	0.66	0.65	0.65	0.63	0.78%	327,100
Oct 30, 2025	0.65	0.65	0.64	0.65	0.63	-0.77%	360,500
Oct 29, 2025	0.66	0.66	0.64	0.65	0.63	-1.52%	688,800
Oct 28, 2025	0.65	0.67	0.65	0.66	0.64	1.54%	892,800
Oct 27, 2025	0.63	0.66	0.63	0.65	0.63	4.00%	1,220,700
Oct 24, 2025	0.63	0.63	0.63	0.63	0.61	-1.57%	344,500
Oct 23, 2025	0.62	0.64	0.62	0.64	0.62	3.25%	146,700
Oct 22, 2025	0.61	0.63	0.61	0.62	0.60	-1.60%	79,800
Oct 21, 2025	0.61	0.63	0.61	0.63	0.61	4.17%	280,300
Oct 17, 2025	0.61	0.62	0.60	0.60	0.58	-1.64%	564,300
Oct 16, 2025	0.61	0.62	0.61	0.61	0.59	-0.81%	364,400
Oct 15, 2025	0.62	0.63	0.61	0.62	0.60	-	81,000
Oct 14, 2025	0.63	0.64	0.61	0.62	0.60	-2.38%	628,700
Oct 13, 2025	0.62	0.64	0.61	0.63	0.61	-	513,200
Oct 10, 2025	0.64	0.64	0.63	0.63	0.61	-1.56%	518,600
Oct 9, 2025	0.65	0.65	0.64	0.64	0.62	-1.54%	591,500
Oct 8, 2025	0.65	0.67	0.65	0.65	0.63	1.56%	1,262,200
Oct 7, 2025	0.61	0.65	0.61	0.64	0.62	5.79%	2,004,800
Oct 6, 2025	0.59	0.62	0.59	0.61	0.59	5.22%	2,304,000
Oct 3, 2025	0.58	0.58	0.58	0.58	0.56	-1.71%	21,100
Oct 2, 2025	0.58	0.59	0.58	0.59	0.57	0.86%	117,700
Oct 1, 2025	0.58	0.58	0.57	0.58	0.57	-	656,500
Sep 30, 2025	0.58	0.59	0.57	0.58	0.57	0.87%	363,300
Sep 29, 2025	0.58	0.58	0.57	0.58	0.56	0.88%	165,100
Sep 26, 2025	0.58	0.58	0.57	0.57	0.56	-0.87%	303,800