Taisun Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.10	18.20	18.05	18.20	18.20	0.83%	343,076
Feb 10, 2026	18.05	18.15	17.95	18.05	18.05	-	503,938
Feb 9, 2026	18.05	18.20	18.00	18.05	18.05	-	509,781
Feb 6, 2026	18.15	18.15	18.05	18.05	18.05	-1.37%	443,800
Feb 5, 2026	18.15	18.35	18.10	18.30	18.30	0.55%	481,845
Feb 4, 2026	18.15	18.20	18.10	18.20	18.20	0.28%	280,202
Feb 3, 2026	18.15	18.20	18.00	18.15	18.15	0.28%	645,592
Feb 2, 2026	18.25	18.25	18.05	18.10	18.10	-0.82%	490,580
Jan 30, 2026	18.50	18.50	18.25	18.25	18.25	-1.08%	382,403
Jan 29, 2026	18.55	18.55	18.40	18.45	18.45	-0.54%	368,465
Jan 28, 2026	18.70	18.70	18.40	18.55	18.55	-0.27%	763,481
Jan 27, 2026	18.65	18.80	18.50	18.60	18.60	0.54%	819,356
Jan 26, 2026	18.40	18.65	18.35	18.50	18.50	0.54%	848,991
Jan 23, 2026	18.40	18.40	18.25	18.40	18.40	-	366,676
Jan 22, 2026	18.30	18.40	18.25	18.40	18.40	0.55%	591,959
Jan 21, 2026	18.35	18.35	18.20	18.30	18.30	-0.54%	650,588
Jan 20, 2026	18.45	18.50	18.35	18.40	18.40	-0.54%	386,617
Jan 19, 2026	18.30	18.60	18.25	18.50	18.50	0.82%	1,021,183
Jan 16, 2026	18.40	18.45	18.30	18.35	18.35	-0.27%	461,202
Jan 15, 2026	18.45	18.45	18.30	18.40	18.40	0.27%	516,574
Jan 14, 2026	18.40	18.45	18.20	18.35	18.35	0.27%	580,519
Jan 13, 2026	18.35	18.40	18.20	18.30	18.30	-0.27%	619,522
Jan 12, 2026	18.25	18.35	18.20	18.35	18.35	0.55%	446,735
Jan 9, 2026	18.10	18.30	18.10	18.25	18.25	0.83%	543,034
Jan 8, 2026	18.15	18.25	18.10	18.10	18.10	-0.28%	374,709
Jan 7, 2026	18.10	18.25	18.05	18.15	18.15	0.55%	512,945
Jan 6, 2026	18.10	18.10	18.00	18.05	18.05	-0.28%	584,131
Jan 5, 2026	18.15	18.20	18.00	18.10	18.10	-0.28%	615,424
Jan 2, 2026	18.20	18.25	18.15	18.15	18.15	-0.27%	265,240
Dec 31, 2025	18.15	18.30	18.05	18.20	18.20	0.28%	554,827
Dec 30, 2025	18.10	18.20	18.05	18.15	18.15	-	379,828
Dec 29, 2025	18.10	18.20	18.10	18.15	18.15	0.28%	160,578
Dec 26, 2025	18.15	18.20	18.10	18.10	18.10	-0.28%	251,489
Dec 24, 2025	18.15	18.20	18.10	18.15	18.15	-0.27%	149,952
Dec 23, 2025	18.15	18.20	18.10	18.20	18.20	-	196,253
Dec 22, 2025	18.15	18.25	18.10	18.20	18.20	0.28%	210,930
Dec 19, 2025	18.00	18.15	18.00	18.15	18.15	0.55%	192,369
Dec 18, 2025	18.05	18.10	17.95	18.05	18.05	-	341,619
Dec 17, 2025	18.25	18.25	18.00	18.05	18.05	-0.82%	592,999
Dec 16, 2025	18.10	18.20	18.05	18.20	18.20	-	334,952
Dec 15, 2025	18.30	18.30	18.10	18.20	18.20	-	307,515
Dec 12, 2025	18.15	18.45	18.15	18.20	18.20	0.83%	664,986
Dec 11, 2025	18.20	18.20	18.05	18.05	18.05	-	279,455
Dec 10, 2025	18.20	18.20	18.05	18.05	18.05	-	210,293
Dec 9, 2025	18.05	18.10	18.05	18.05	18.05	-0.28%	257,934
Dec 8, 2025	18.15	18.15	18.05	18.10	18.10	-0.28%	167,469
Dec 5, 2025	18.25	18.25	18.05	18.15	18.15	-	483,065
Dec 4, 2025	18.15	18.25	18.15	18.15	18.15	-	112,100
Dec 3, 2025	18.30	18.40	18.10	18.15	18.15	-0.82%	438,556
Dec 2, 2025	18.20	18.35	18.20	18.30	18.30	0.55%	554,883