Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.56	0.57	0.56	0.56	0.56	-	124,000
May 13, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	44,000
May 12, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	177,800
May 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	101,900
May 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	219,000
May 7, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	133,700
May 6, 2026	0.58	0.58	0.57	0.58	0.58	-	248,000
May 5, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	60,000
May 4, 2026	0.58	0.58	0.57	0.57	0.57	-	158,700
Apr 30, 2026	0.56	0.58	0.56	0.57	0.57	0.88%	244,500
Apr 29, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	112,200
Apr 28, 2026	0.57	0.58	0.57	0.57	0.57	-	222,700
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	-	59,700
Apr 24, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	261,700
Apr 23, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	115,700
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	259,500