Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	101,500
Feb 26, 2026	0.57	0.57	0.54	0.55	0.55	-	94,900
Feb 25, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	136,200
Feb 24, 2026	0.55	0.57	0.55	0.56	0.56	-	111,800
Feb 23, 2026	0.56	0.57	0.55	0.56	0.56	-	297,000
Feb 20, 2026	0.55	0.57	0.54	0.56	0.56	2.78%	523,400
Feb 19, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	1,048,300
Feb 16, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	238,700
Feb 13, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	899,200
Feb 12, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	600,700
Feb 11, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	268,200
Feb 10, 2026	0.50	0.50	0.49	0.49	0.49	-	116,600
Feb 9, 2026	0.48	0.49	0.48	0.49	0.49	-	125,000
Feb 6, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	101,500
Feb 5, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	267,400
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-	103,500
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	-	170,300
Feb 2, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	443,700
Jan 30, 2026	0.50	0.50	0.49	0.50	0.50	-0.99%	558,000
Jan 29, 2026	0.51	0.51	0.50	0.51	0.51	-	233,700
Jan 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	210,200
Jan 27, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	744,400
Jan 26, 2026	0.52	0.52	0.46	0.49	0.49	-12.50%	3,319,600
Jan 23, 2026	0.57	0.57	0.56	0.56	0.56	-	629,200
Jan 22, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	242,100
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	107,700
Jan 20, 2026	0.58	0.58	0.57	0.57	0.57	-	160,200
Jan 19, 2026	0.57	0.57	0.56	0.57	0.57	-	159,900
Jan 16, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	313,000
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	90,300
Jan 14, 2026	0.59	0.59	0.58	0.59	0.59	-	83,900
Jan 13, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	1,102,300
Jan 12, 2026	0.59	0.60	0.59	0.59	0.59	-	47,700
Jan 9, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	104,800
Jan 8, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	249,900
Jan 7, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	205,600
Jan 6, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	58,200
Jan 5, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	36,200
Jan 2, 2026	0.60	0.60	0.59	0.60	0.60	-	131,500
Dec 31, 2025	0.60	0.60	0.59	0.60	0.60	-	27,100
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	-	115,300
Dec 29, 2025	0.61	0.62	0.60	0.60	0.60	-2.46%	147,900
Dec 26, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	110,700
Dec 24, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	35,000
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	305,000
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-	40,400
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	73,400
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	1,700
Dec 16, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	145,000
Dec 15, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	46,400