Tahsin Industrial Corporation (TPE:1315)
Taiwan · Delayed Price · Currency is TWD 61.60
0.00 (0.00%)
May 29, 2026, 1:23 PM CST
Tahsin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 61.00 | 61.20 | 60.30 | 60.30 | 60.30 | -0.33% | 16,071 |
| May 15, 2026 | 61.40 | 61.40 | 60.40 | 60.50 | 60.50 | -0.98% | 35,788 |
| May 14, 2026 | 61.20 | 61.40 | 60.70 | 61.10 | 61.10 | -0.97% | 32,711 |
| May 13, 2026 | 61.30 | 61.70 | 60.90 | 61.70 | 61.70 | 0.33% | 37,020 |
| May 12, 2026 | 61.80 | 62.00 | 61.50 | 61.50 | 61.50 | -0.49% | 21,816 |
| May 11, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | - | 17,717 |
| May 8, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | 0.49% | 15,048 |
| May 7, 2026 | 62.30 | 62.30 | 61.50 | 61.50 | 61.50 | -1.44% | 65,018 |
| May 6, 2026 | 62.60 | 62.60 | 62.10 | 62.40 | 62.40 | 0.32% | 27,155 |
| May 5, 2026 | 62.30 | 62.40 | 62.10 | 62.20 | 62.20 | - | 15,891 |
| May 4, 2026 | 62.40 | 62.50 | 62.10 | 62.20 | 62.20 | -0.16% | 18,333 |
| Apr 30, 2026 | 62.70 | 63.10 | 61.70 | 62.30 | 62.30 | -0.64% | 86,474 |
| Apr 29, 2026 | 63.40 | 63.40 | 62.70 | 62.70 | 62.70 | -0.16% | 19,196 |
| Apr 28, 2026 | 63.00 | 63.00 | 62.50 | 62.80 | 62.80 | 0.80% | 10,629 |
| Apr 27, 2026 | 62.60 | 62.60 | 62.30 | 62.30 | 62.30 | -0.48% | 17,678 |
| Apr 24, 2026 | 63.30 | 63.30 | 62.30 | 62.60 | 62.60 | -0.95% | 104,474 |
| Apr 23, 2026 | 65.60 | 65.80 | 65.50 | 65.70 | 63.20 | 0.46% | 125,649 |
| Apr 22, 2026 | 65.90 | 65.90 | 65.40 | 65.40 | 62.91 | -0.15% | 54,417 |
| Apr 21, 2026 | 65.60 | 65.70 | 65.30 | 65.50 | 63.01 | -0.30% | 27,931 |
| Apr 20, 2026 | 65.00 | 65.70 | 64.90 | 65.70 | 63.20 | 1.23% | 44,720 |
| Apr 17, 2026 | 64.80 | 64.90 | 63.80 | 64.90 | 62.43 | 0.31% | 25,508 |
| Apr 16, 2026 | 64.70 | 64.90 | 64.20 | 64.70 | 62.24 | 0.78% | 39,676 |
| Apr 15, 2026 | 64.50 | 64.90 | 64.20 | 64.20 | 61.76 | -0.47% | 21,024 |
| Apr 14, 2026 | 64.70 | 64.70 | 64.00 | 64.50 | 62.05 | 0.62% | 20,654 |
| Apr 13, 2026 | 65.20 | 65.20 | 63.70 | 64.10 | 61.66 | -1.23% | 66,234 |
| Apr 10, 2026 | 64.80 | 65.20 | 64.50 | 64.90 | 62.43 | 0.15% | 16,753 |
| Apr 9, 2026 | 64.60 | 67.90 | 64.60 | 64.80 | 62.33 | 1.25% | 86,009 |
| Apr 8, 2026 | 63.30 | 64.50 | 63.30 | 64.00 | 61.56 | 1.27% | 22,279 |
| Apr 7, 2026 | 63.10 | 63.20 | 63.00 | 63.20 | 60.80 | 0.32% | 10,811 |
| Apr 2, 2026 | 63.20 | 63.30 | 62.80 | 63.00 | 60.60 | -0.32% | 14,779 |
| Apr 1, 2026 | 63.20 | 63.70 | 63.20 | 63.20 | 60.80 | - | 14,976 |
| Mar 31, 2026 | 63.00 | 63.20 | 62.60 | 63.20 | 60.80 | 0.16% | 10,801 |
| Mar 30, 2026 | 63.00 | 63.10 | 62.60 | 63.10 | 60.70 | 0.16% | 13,578 |
| Mar 27, 2026 | 63.50 | 63.80 | 63.00 | 63.00 | 60.60 | -0.47% | 26,486 |
| Mar 26, 2026 | 63.80 | 63.90 | 63.00 | 63.30 | 60.89 | -0.78% | 28,082 |
| Mar 25, 2026 | 63.70 | 63.80 | 63.40 | 63.80 | 61.37 | 1.27% | 12,263 |
| Mar 24, 2026 | 63.10 | 63.20 | 62.90 | 63.00 | 60.60 | -0.16% | 20,621 |
| Mar 23, 2026 | 62.20 | 63.80 | 62.20 | 63.10 | 60.70 | -1.10% | 19,911 |
| Mar 20, 2026 | 63.90 | 64.00 | 63.80 | 63.80 | 61.37 | -0.16% | 11,790 |
| Mar 19, 2026 | 64.00 | 64.50 | 63.90 | 63.90 | 61.47 | -0.78% | 31,223 |
| Mar 18, 2026 | 64.50 | 64.50 | 64.00 | 64.40 | 61.95 | 0.16% | 8,490 |