Taisun Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.15	17.15	16.80	16.85	16.85	-1.46%	2,616,636
Jul 8, 2026	17.20	17.30	17.05	17.10	17.10	-0.87%	1,306,995
Jul 7, 2026	17.30	17.35	17.20	17.25	17.25	-0.29%	639,955
Jul 6, 2026	17.20	17.30	17.10	17.30	17.30	-0.29%	1,040,070
Jul 3, 2026	17.15	17.45	17.00	17.35	17.35	-	1,969,447
Jul 2, 2026	17.45	17.50	17.00	17.35	17.35	-2.53%	3,238,524
Jul 1, 2026	17.85	17.90	17.75	17.80	17.80	-0.28%	757,590
Jun 30, 2026	18.00	18.00	17.80	17.85	17.85	-0.83%	628,500
Jun 29, 2026	17.80	18.00	17.80	18.00	18.00	1.41%	438,482
Jun 26, 2026	17.90	17.95	17.75	17.75	17.75	-1.11%	908,826
Jun 25, 2026	17.90	18.05	17.90	17.95	17.95	-	767,541
Jun 24, 2026	17.85	17.95	17.80	17.95	17.95	0.56%	859,726
Jun 23, 2026	17.85	17.90	17.75	17.85	17.85	0.28%	571,480
Jun 22, 2026	17.90	17.95	17.80	17.80	17.80	-0.56%	898,276
Jun 18, 2026	17.90	17.95	17.80	17.90	17.90	-0.28%	1,195,372
Jun 17, 2026	17.85	18.00	17.85	17.95	17.95	0.28%	739,589
Jun 16, 2026	18.00	18.00	17.85	17.90	17.90	-0.28%	1,065,843
Jun 15, 2026	17.95	18.00	17.85	17.95	17.95	-0.28%	1,761,047
Jun 12, 2026	18.05	18.05	17.85	18.00	18.00	0.65%	2,983,015
Jun 11, 2026	19.35	19.40	19.15	19.20	17.88	-0.78%	3,121,727
Jun 10, 2026	19.40	19.45	19.30	19.35	18.02	-0.26%	1,386,802
Jun 9, 2026	19.35	19.65	19.35	19.40	18.07	-	1,714,786
Jun 8, 2026	19.00	19.45	18.90	19.40	18.07	0.26%	1,516,781
Jun 5, 2026	19.50	19.60	19.25	19.35	18.02	-0.77%	1,631,982
Jun 4, 2026	19.65	19.65	19.40	19.50	18.16	-0.51%	1,013,532
Jun 3, 2026	19.40	19.65	19.30	19.60	18.26	1.03%	1,631,090
Jun 2, 2026	19.30	19.50	19.15	19.40	18.07	0.52%	1,330,682
Jun 1, 2026	18.85	19.40	18.85	19.30	17.98	2.93%	2,222,824
May 29, 2026	18.65	18.85	18.60	18.75	17.46	1.35%	914,125
May 28, 2026	18.45	18.60	18.45	18.50	17.23	0.27%	952,170
May 27, 2026	18.50	18.55	18.40	18.45	17.18	-0.27%	444,466
May 26, 2026	18.45	18.50	18.35	18.50	17.23	0.27%	482,215
May 25, 2026	18.60	18.60	18.35	18.45	17.18	-1.07%	1,238,908
May 22, 2026	18.55	18.65	18.45	18.65	17.37	0.27%	470,627
May 21, 2026	18.50	18.60	18.50	18.60	17.32	0.81%	346,914
May 20, 2026	18.60	18.60	18.45	18.45	17.18	-0.54%	309,851
May 19, 2026	18.45	18.60	18.45	18.55	17.28	0.82%	411,718
May 18, 2026	18.50	18.50	18.35	18.40	17.14	-0.27%	464,547
May 15, 2026	18.90	18.90	18.40	18.45	17.18	-1.60%	1,117,502
May 14, 2026	18.85	18.95	18.75	18.75	17.46	-0.79%	404,717
May 13, 2026	18.90	18.90	18.80	18.90	17.60	-	369,022
May 12, 2026	19.10	19.10	18.85	18.90	17.60	-1.31%	873,355
May 11, 2026	19.20	19.20	19.05	19.15	17.84	0.26%	558,664
May 8, 2026	19.10	19.20	19.00	19.10	17.79	0.26%	794,440
May 7, 2026	18.75	19.15	18.75	19.05	17.74	1.06%	789,302
May 6, 2026	18.80	18.85	18.70	18.85	17.56	0.27%	514,458
May 5, 2026	18.75	18.80	18.70	18.80	17.51	0.27%	384,842
May 4, 2026	18.95	19.00	18.65	18.75	17.46	-1.06%	1,179,269
Apr 30, 2026	19.00	19.00	18.80	18.95	17.65	-0.26%	458,064
Apr 29, 2026	19.00	19.05	18.90	19.00	17.70	-0.26%	771,864