Tahsin Industrial Corporation (TPE:1315)
Taiwan · Delayed Price · Currency is TWD 62.80
-0.20 (-0.32%)
Jul 30, 2026, 12:01 PM CST
Tahsin Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 64.10 | 64.40 | 62.50 | 63.00 | 63.00 | -1.10% | 53,669 |
| Jul 28, 2026 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | -1.24% | 30,105 |
| Jul 27, 2026 | 63.70 | 64.50 | 63.60 | 64.50 | 64.50 | 1.57% | 21,582 |
| Jul 24, 2026 | 64.60 | 64.60 | 63.40 | 63.50 | 63.50 | -1.09% | 30,432 |
| Jul 23, 2026 | 64.30 | 64.40 | 63.80 | 64.20 | 64.20 | -0.31% | 9,825 |
| Jul 22, 2026 | 64.20 | 64.50 | 63.90 | 64.40 | 64.40 | -0.16% | 20,237 |
| Jul 21, 2026 | 64.70 | 64.70 | 64.00 | 64.50 | 64.50 | 0.62% | 16,534 |
| Jul 20, 2026 | 64.00 | 64.10 | 63.90 | 64.10 | 64.10 | 0.47% | 20,954 |
| Jul 17, 2026 | 64.00 | 64.30 | 63.50 | 63.80 | 63.80 | -1.54% | 29,831 |
| Jul 16, 2026 | 64.90 | 65.00 | 63.60 | 64.80 | 64.80 | -0.31% | 41,070 |
| Jul 15, 2026 | 64.20 | 65.00 | 63.90 | 65.00 | 65.00 | 1.88% | 70,133 |
| Jul 14, 2026 | 63.70 | 64.10 | 63.40 | 63.80 | 63.80 | 0.16% | 65,774 |
| Jul 13, 2026 | 63.50 | 63.70 | 63.40 | 63.70 | 63.70 | 0.16% | 17,847 |
| Jul 9, 2026 | 64.40 | 64.40 | 63.30 | 63.60 | 63.60 | -0.31% | 27,336 |
| Jul 8, 2026 | 63.50 | 63.80 | 63.50 | 63.80 | 63.80 | 0.47% | 11,587 |
| Jul 7, 2026 | 64.10 | 64.10 | 63.30 | 63.50 | 63.50 | -1.24% | 12,471 |
| Jul 6, 2026 | 65.00 | 65.00 | 63.80 | 64.30 | 64.30 | 0.47% | 21,076 |
| Jul 3, 2026 | 62.30 | 65.30 | 61.80 | 64.00 | 64.00 | 2.56% | 67,155 |
| Jul 2, 2026 | 62.50 | 62.70 | 62.30 | 62.40 | 62.40 | -0.16% | 106,351 |
| Jul 1, 2026 | 62.80 | 62.80 | 62.40 | 62.50 | 62.50 | - | 13,437 |
| Jun 30, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 62.50 | 0.64% | 19,101 |
| Jun 29, 2026 | 62.50 | 62.60 | 62.10 | 62.10 | 62.10 | 0.16% | 51,062 |
| Jun 26, 2026 | 61.70 | 62.20 | 61.70 | 62.00 | 62.00 | -0.48% | 20,726 |
| Jun 25, 2026 | 62.00 | 62.30 | 62.00 | 62.30 | 62.30 | - | 13,294 |
| Jun 24, 2026 | 61.30 | 62.30 | 61.30 | 62.30 | 62.30 | -0.16% | 7,905 |
| Jun 23, 2026 | 62.90 | 63.50 | 62.20 | 62.40 | 62.40 | 0.32% | 51,477 |
| Jun 22, 2026 | 62.50 | 63.00 | 62.20 | 62.20 | 62.20 | -0.16% | 35,854 |
| Jun 18, 2026 | 61.80 | 62.40 | 61.70 | 62.30 | 62.30 | 0.97% | 128,392 |
| Jun 17, 2026 | 61.50 | 61.80 | 61.20 | 61.70 | 61.70 | 0.33% | 41,406 |
| Jun 16, 2026 | 61.40 | 62.10 | 61.40 | 61.50 | 61.50 | - | 10,908 |
| Jun 15, 2026 | 61.80 | 61.80 | 60.80 | 61.50 | 61.50 | 0.49% | 27,747 |
| Jun 12, 2026 | 61.20 | 61.30 | 60.00 | 61.20 | 61.20 | - | 20,496 |
| Jun 11, 2026 | 61.00 | 61.20 | 60.90 | 61.20 | 61.20 | - | 8,046 |
| Jun 10, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | -0.49% | 22,413 |
| Jun 9, 2026 | 60.60 | 61.50 | 60.60 | 61.50 | 61.50 | 0.49% | 30,601 |
| Jun 8, 2026 | 61.00 | 62.00 | 60.40 | 61.20 | 61.20 | -0.49% | 84,319 |
| Jun 5, 2026 | 61.70 | 61.70 | 61.50 | 61.50 | 61.50 | -0.49% | 19,402 |
| Jun 4, 2026 | 62.10 | 62.40 | 61.80 | 61.80 | 61.80 | -0.48% | 57,844 |
| Jun 3, 2026 | 62.60 | 62.60 | 62.10 | 62.10 | 62.10 | -0.80% | 26,651 |
| Jun 2, 2026 | 62.40 | 62.70 | 62.00 | 62.60 | 62.60 | 0.48% | 31,157 |
| Jun 1, 2026 | 62.10 | 62.30 | 62.00 | 62.30 | 62.30 | 1.14% | 58,997 |
| May 29, 2026 | 61.80 | 62.00 | 61.60 | 61.60 | 61.60 | - | 34,247 |
| May 28, 2026 | 62.00 | 63.00 | 61.50 | 61.60 | 61.60 | -0.65% | 51,059 |
| May 27, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 2.14% | 130,171 |
| May 26, 2026 | 60.90 | 61.00 | 60.70 | 60.70 | 60.70 | -0.33% | 15,004 |
| May 25, 2026 | 60.90 | 60.90 | 60.50 | 60.90 | 60.90 | - | 16,973 |
| May 22, 2026 | 60.40 | 61.10 | 60.40 | 60.90 | 60.90 | -0.16% | 20,773 |
| May 21, 2026 | 60.60 | 61.20 | 60.60 | 61.00 | 61.00 | 0.99% | 29,808 |
| May 20, 2026 | 60.40 | 60.40 | 60.30 | 60.40 | 60.40 | -0.98% | 5,331 |
| May 19, 2026 | 60.50 | 61.00 | 60.30 | 61.00 | 61.00 | 1.16% | 8,654 |