Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.57	0.57	0.56	0.56	0.56	-3.48%	237,400
Apr 20, 2026	0.58	0.58	0.57	0.58	0.58	-	336,900
Apr 17, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	93,100
Apr 16, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	554,200
Apr 15, 2026	0.58	0.59	0.58	0.58	0.58	0.88%	436,100
Apr 14, 2026	0.57	0.58	0.57	0.57	0.57	-	181,900
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	103,200
Apr 10, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	161,900
Apr 9, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	277,300
Apr 8, 2026	0.55	0.59	0.55	0.58	0.58	3.60%	621,500
Apr 7, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	268,200
Apr 6, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	365,400
Apr 2, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	117,200
Apr 1, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	303,900
Mar 31, 2026	0.56	0.56	0.55	0.56	0.56	-	136,800
Mar 30, 2026	0.54	0.57	0.53	0.56	0.56	0.91%	812,500
Mar 27, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	678,000
Mar 26, 2026	0.55	0.56	0.53	0.54	0.54	7.00%	838,800
Mar 25, 2026	0.52	0.52	0.50	0.50	0.50	-	118,400
Mar 24, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	54,400
Mar 23, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	69,200
Mar 20, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	191,400
Mar 19, 2026	0.53	0.53	0.52	0.52	0.51	0.97%	177,200
Mar 18, 2026	0.52	0.53	0.52	0.52	0.51	-0.96%	189,800
Mar 17, 2026	0.53	0.53	0.52	0.52	0.51	0.97%	58,100
Mar 16, 2026	0.53	0.53	0.51	0.52	0.51	-1.90%	410,600
Mar 13, 2026	0.53	0.54	0.52	0.53	0.52	-0.94%	31,600
Mar 12, 2026	0.53	0.54	0.52	0.53	0.52	1.92%	105,800
Mar 11, 2026	0.53	0.53	0.52	0.52	0.51	1.96%	36,900
Mar 10, 2026	0.53	0.53	0.51	0.51	0.50	-1.92%	65,700
Mar 9, 2026	0.53	0.53	0.51	0.52	0.51	-1.89%	350,700
Mar 6, 2026	0.53	0.53	0.53	0.53	0.52	0.95%	33,600
Mar 5, 2026	0.54	0.54	0.52	0.53	0.52	-	127,300
Mar 4, 2026	0.53	0.54	0.51	0.53	0.52	-0.94%	317,600
Mar 3, 2026	0.54	0.54	0.52	0.53	0.52	-0.93%	145,700
Mar 2, 2026	0.54	0.55	0.53	0.54	0.53	-1.83%	99,500
Feb 27, 2026	0.55	0.55	0.54	0.55	0.54	-0.91%	101,500
Feb 26, 2026	0.57	0.57	0.54	0.55	0.54	-	94,900
Feb 25, 2026	0.56	0.56	0.55	0.55	0.54	-0.90%	136,200
Feb 24, 2026	0.55	0.57	0.55	0.56	0.55	-	111,800
Feb 23, 2026	0.56	0.57	0.55	0.56	0.55	-	297,000
Feb 20, 2026	0.55	0.57	0.54	0.56	0.55	2.78%	523,400
Feb 19, 2026	0.54	0.55	0.54	0.54	0.53	1.89%	1,048,300