Taisun Enterprise Co., Ltd. (TPE:1218)
Taiwan · Delayed Price · Currency is TWD 16.25
+0.25 (1.56%)
Jul 30, 2026, 1:30 PM CST
Taisun Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 16.05 | 16.25 | 16.00 | 16.15 | - | 0.94% | 716,956 |
| Jul 29, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.95% | 2,243,164 |
| Jul 28, 2026 | 15.80 | 15.85 | 15.70 | 15.85 | 15.85 | 0.32% | 1,535,663 |
| Jul 27, 2026 | 16.05 | 16.05 | 15.70 | 15.80 | 15.80 | -2.47% | 2,056,284 |
| Jul 24, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.57% | 902,274 |
| Jul 23, 2026 | 16.10 | 16.10 | 15.90 | 15.95 | 15.95 | -0.62% | 1,505,784 |
| Jul 22, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -1.53% | 1,522,901 |
| Jul 21, 2026 | 16.35 | 16.40 | 16.20 | 16.30 | 16.30 | -0.31% | 825,225 |
| Jul 20, 2026 | 16.40 | 16.50 | 16.20 | 16.35 | 16.35 | -0.30% | 897,364 |
| Jul 17, 2026 | 16.55 | 16.60 | 16.35 | 16.40 | 16.40 | -1.80% | 1,360,300 |
| Jul 16, 2026 | 16.25 | 16.75 | 16.15 | 16.70 | 16.70 | 2.77% | 1,462,384 |
| Jul 15, 2026 | 16.00 | 16.25 | 15.95 | 16.25 | 16.25 | 1.56% | 1,318,644 |
| Jul 14, 2026 | 16.10 | 16.15 | 15.90 | 16.00 | 16.00 | -1.23% | 2,310,801 |
| Jul 13, 2026 | 16.65 | 16.65 | 15.95 | 16.20 | 16.20 | -3.86% | 5,767,874 |
| 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 |