Taisun Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.65	18.85	18.60	18.75	18.75	1.35%	914,125
May 28, 2026	18.45	18.60	18.45	18.50	18.50	0.27%	950,259
May 27, 2026	18.50	18.55	18.40	18.45	18.45	-0.27%	444,466
May 26, 2026	18.45	18.50	18.35	18.50	18.50	0.27%	482,215
May 25, 2026	18.60	18.60	18.35	18.45	18.45	-1.07%	1,238,908
May 22, 2026	18.55	18.65	18.45	18.65	18.65	0.27%	470,627
May 21, 2026	18.50	18.60	18.50	18.60	18.60	0.81%	346,914
May 20, 2026	18.60	18.60	18.45	18.45	18.45	-0.54%	309,851
May 19, 2026	18.45	18.60	18.45	18.55	18.55	0.82%	411,718
May 18, 2026	18.50	18.50	18.35	18.40	18.40	-0.27%	464,547
May 15, 2026	18.90	18.90	18.40	18.45	18.45	-1.60%	1,117,502
May 14, 2026	18.85	18.95	18.75	18.75	18.75	-0.79%	404,717
May 13, 2026	18.90	18.90	18.80	18.90	18.90	-	369,022
May 12, 2026	19.10	19.10	18.85	18.90	18.90	-1.31%	873,355
May 11, 2026	19.20	19.20	19.05	19.15	19.15	0.26%	558,664
May 8, 2026	19.10	19.20	19.00	19.10	19.10	0.26%	794,440
May 7, 2026	18.75	19.15	18.75	19.05	19.05	1.06%	789,302
May 6, 2026	18.80	18.85	18.70	18.85	18.85	0.27%	514,458
May 5, 2026	18.75	18.80	18.70	18.80	18.80	0.27%	384,842
May 4, 2026	18.95	19.00	18.65	18.75	18.75	-1.06%	1,179,269
Apr 30, 2026	19.00	19.00	18.80	18.95	18.95	-0.26%	458,064
Apr 29, 2026	19.00	19.05	18.90	19.00	19.00	-0.26%	771,864
Apr 28, 2026	18.80	19.10	18.80	19.05	19.05	1.33%	539,468
Apr 27, 2026	18.80	18.85	18.60	18.80	18.80	-	829,241
Apr 24, 2026	18.75	18.80	18.65	18.80	18.80	0.27%	461,758
Apr 23, 2026	19.00	19.05	18.65	18.75	18.75	-1.32%	1,440,783
Apr 22, 2026	19.05	19.05	18.90	19.00	19.00	-	396,585
Apr 21, 2026	19.00	19.05	18.90	19.00	19.00	0.26%	534,604
Apr 20, 2026	19.05	19.05	18.80	18.95	18.95	-0.52%	1,155,187
Apr 17, 2026	19.15	19.25	18.95	19.05	19.05	-0.78%	1,010,717
Apr 16, 2026	19.10	19.20	19.10	19.20	19.20	0.26%	705,626
Apr 15, 2026	19.30	19.35	19.00	19.15	19.15	-0.78%	1,394,643
Apr 14, 2026	19.50	19.55	19.25	19.30	19.30	-0.77%	747,617
Apr 13, 2026	19.30	19.50	19.25	19.45	19.45	0.52%	761,798
Apr 10, 2026	19.35	19.45	19.35	19.35	19.35	-	615,123
Apr 9, 2026	19.45	19.45	19.30	19.35	19.35	-0.51%	636,869
Apr 8, 2026	19.60	19.60	19.40	19.45	19.45	-0.26%	1,022,713
Apr 7, 2026	19.45	19.60	19.35	19.50	19.50	0.26%	705,199
Apr 2, 2026	19.50	19.60	19.40	19.45	19.45	-0.26%	616,400
Apr 1, 2026	19.35	19.50	19.30	19.50	19.50	1.04%	816,580
Mar 31, 2026	19.40	19.45	19.20	19.30	19.30	-0.26%	1,007,277
Mar 30, 2026	19.30	19.45	19.15	19.35	19.35	0.26%	1,024,637
Mar 27, 2026	19.20	19.35	19.15	19.30	19.30	0.52%	749,525
Mar 26, 2026	19.30	19.35	19.15	19.20	19.20	-	617,153
Mar 25, 2026	19.35	19.35	19.15	19.20	19.20	-	627,599
Mar 24, 2026	19.15	19.25	19.00	19.20	19.20	1.05%	769,298
Mar 23, 2026	18.95	19.10	18.85	19.00	19.00	-0.26%	775,646
Mar 20, 2026	19.10	19.20	19.05	19.05	19.05	-0.26%	668,454
Mar 19, 2026	19.25	19.30	19.05	19.10	19.10	-0.78%	822,650
Mar 18, 2026	19.20	19.30	19.15	19.25	19.25	0.52%	1,052,746