Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.52	0.53	0.52	0.53	-	1.92%	1,700
Jul 28, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	68,500
Jul 27, 2026	0.52	0.54	0.52	0.54	0.54	0.93%	23,400
Jul 23, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	30,700
Jul 22, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	44,400
Jul 21, 2026	0.52	0.53	0.52	0.52	0.52	-	162,600
Jul 20, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	19,800
Jul 17, 2026	0.53	0.53	0.52	0.53	0.53	-0.93%	168,800
Jul 16, 2026	0.53	0.54	0.53	0.54	0.54	-	93,300
Jul 15, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	40,000
Jul 14, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	31,800
Jul 13, 2026	0.55	0.55	0.54	0.55	0.55	-	19,900
Jul 10, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	21,300
Jul 9, 2026	0.54	0.54	0.54	0.54	0.54	-	500
Jul 8, 2026	0.54	0.54	0.53	0.54	0.54	-	30,300
Jul 7, 2026	0.53	0.54	0.53	0.54	0.54	2.86%	33,500
Jul 6, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	3,000
Jul 3, 2026	0.53	0.53	0.53	0.53	0.53	-	51,300
Jul 2, 2026	0.53	0.54	0.53	0.53	0.53	-0.93%	21,600
Jul 1, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	72,000
Jun 30, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	11,400
Jun 29, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	24,800
Jun 26, 2026	0.53	0.54	0.53	0.54	0.54	0.93%	21,300
Jun 25, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	36,000
Jun 24, 2026	0.54	0.54	0.53	0.54	0.54	2.86%	78,500
Jun 22, 2026	0.53	0.53	0.53	0.53	0.53	-	41,600
Jun 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	63,300
Jun 18, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	42,500
Jun 17, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	108,400
Jun 16, 2026	0.54	0.54	0.54	0.54	0.54	-	142,700
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	68,900
Jun 12, 2026	0.53	0.55	0.53	0.53	0.53	0.95%	21,300
Jun 11, 2026	0.53	0.53	0.52	0.53	0.53	-	142,900
Jun 10, 2026	0.54	0.54	0.53	0.53	0.53	-2.78%	160,700
Jun 9, 2026	0.54	0.54	0.54	0.54	0.54	-	46,400
Jun 8, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	185,300
Jun 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	100,100
Jun 4, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	317,500
Jun 3, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	138,900
Jun 2, 2026	0.55	0.55	0.54	0.55	0.55	-	87,700
May 29, 2026	0.55	0.55	0.54	0.55	0.55	-	222,900
May 28, 2026	0.55	0.55	0.55	0.55	0.55	-	125,200
May 26, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	240,100
May 25, 2026	0.55	0.55	0.55	0.55	0.55	-	11,100
May 22, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	53,800
May 21, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	94,000
May 20, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	59,900
May 19, 2026	0.55	0.56	0.55	0.55	0.55	-	70,800
May 18, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	120,400
May 15, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	372,600