Tahsin Industrial Corporation (TPE:1315)
Taiwan · Delayed Price · Currency is TWD 74.40
+3.80 (5.38%)
Oct 22, 2026, 2:36 PM CST
Tahsin Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 71.80 | 76.00 | 71.10 | 74.40 | 74.40 | 5.38% | 148,468 |
| Oct 21, 2026 | 69.90 | 71.00 | 69.90 | 70.60 | 70.60 | 0.57% | 32,805 |
| Oct 20, 2026 | 71.70 | 71.70 | 70.20 | 70.20 | 70.20 | -1.82% | 70,069 |
| Oct 19, 2026 | 72.80 | 72.80 | 70.30 | 71.50 | 71.50 | -1.11% | 44,522 |
| Oct 16, 2026 | 73.90 | 74.60 | 71.10 | 72.30 | 72.30 | -2.82% | 151,441 |
| Oct 15, 2026 | 74.10 | 75.70 | 73.60 | 74.40 | 74.40 | -0.53% | 98,926 |
| Oct 14, 2026 | 72.90 | 76.80 | 72.90 | 74.80 | 74.80 | 2.61% | 99,179 |
| Oct 13, 2026 | 73.20 | 73.20 | 72.50 | 72.90 | 72.90 | -0.55% | 50,362 |
| Oct 12, 2026 | 72.80 | 74.20 | 72.80 | 73.30 | 73.30 | 0.69% | 67,555 |
| Oct 8, 2026 | 72.50 | 73.70 | 72.10 | 72.80 | 72.80 | 1.11% | 140,758 |
| Oct 7, 2026 | 68.90 | 73.90 | 68.80 | 72.00 | 72.00 | 4.35% | 178,865 |
| Oct 6, 2026 | 69.10 | 69.10 | 68.60 | 69.00 | 69.00 | 0.44% | 48,125 |
| Oct 5, 2026 | 68.70 | 69.00 | 68.50 | 68.70 | 68.70 | 0.15% | 84,771 |
| Oct 2, 2026 | 68.80 | 68.80 | 68.40 | 68.60 | 68.60 | -0.15% | 22,991 |
| Oct 1, 2026 | 68.90 | 68.90 | 68.10 | 68.70 | 68.70 | -0.15% | 10,790 |
| Sep 30, 2026 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 1.03% | 34,262 |
| Sep 29, 2026 | 68.20 | 68.80 | 68.10 | 68.10 | 68.10 | -0.29% | 35,564 |
| Sep 24, 2026 | 68.10 | 68.30 | 68.00 | 68.30 | 68.30 | 0.29% | 18,564 |
| Sep 23, 2026 | 68.50 | 68.50 | 67.80 | 68.10 | 68.10 | -0.15% | 9,630 |
| Sep 22, 2026 | 68.10 | 68.30 | 67.90 | 68.20 | 68.20 | -0.29% | 39,097 |
| Sep 21, 2026 | 68.20 | 68.40 | 67.90 | 68.40 | 68.40 | 0.29% | 62,762 |
| Sep 18, 2026 | 67.30 | 68.40 | 66.60 | 68.20 | 68.20 | 1.94% | 88,662 |
| Sep 17, 2026 | 66.10 | 66.90 | 66.10 | 66.90 | 66.90 | 1.06% | 44,977 |
| Sep 16, 2026 | 66.00 | 66.20 | 65.60 | 66.20 | 66.20 | 0.61% | 31,914 |
| Sep 15, 2026 | 65.50 | 65.80 | 65.40 | 65.80 | 65.80 | -0.75% | 16,053 |
| Sep 14, 2026 | 65.90 | 66.30 | 65.80 | 66.30 | 66.30 | - | 9,317 |
| Sep 11, 2026 | 66.20 | 66.50 | 65.70 | 66.30 | 66.30 | - | 33,115 |
| Sep 10, 2026 | 66.20 | 66.60 | 65.90 | 66.30 | 66.30 | 0.30% | 196,706 |
| Sep 9, 2026 | 66.10 | 66.50 | 66.10 | 66.10 | 66.10 | - | 25,244 |
| Sep 8, 2026 | 65.80 | 66.20 | 65.50 | 66.10 | 66.10 | 0.15% | 30,210 |
| Sep 7, 2026 | 66.10 | 66.20 | 65.50 | 66.00 | 66.00 | 0.30% | 78,934 |
| Sep 4, 2026 | 65.80 | 65.90 | 65.60 | 65.80 | 65.80 | 0.15% | 16,915 |
| Sep 3, 2026 | 65.60 | 66.10 | 65.60 | 65.70 | 65.70 | -0.45% | 10,236 |
| Sep 2, 2026 | 65.60 | 66.30 | 65.50 | 66.00 | 66.00 | -0.15% | 23,447 |
| Sep 1, 2026 | 66.00 | 66.20 | 65.50 | 66.10 | 66.10 | 0.15% | 38,423 |
| Aug 31, 2026 | 65.40 | 66.50 | 65.20 | 66.00 | 66.00 | 0.76% | 49,112 |
| Aug 28, 2026 | 66.30 | 66.30 | 65.20 | 65.50 | 65.50 | 0.61% | 73,230 |
| Aug 27, 2026 | 64.50 | 65.20 | 64.50 | 65.10 | 65.10 | 1.24% | 49,469 |
| Aug 26, 2026 | 66.30 | 66.50 | 66.00 | 66.30 | 64.30 | - | 69,569 |
| Aug 25, 2026 | 66.00 | 66.50 | 65.80 | 66.30 | 64.30 | 0.15% | 45,331 |
| Aug 24, 2026 | 65.80 | 66.30 | 65.80 | 66.20 | 64.20 | -0.15% | 12,641 |
| Aug 21, 2026 | 65.80 | 66.30 | 65.80 | 66.30 | 64.30 | 0.45% | 29,070 |
| Aug 20, 2026 | 66.00 | 66.00 | 65.80 | 66.00 | 64.01 | 0.46% | 16,896 |
| Aug 19, 2026 | 65.10 | 66.00 | 65.10 | 65.70 | 63.72 | -0.15% | 32,072 |
| Aug 18, 2026 | 66.00 | 66.60 | 65.40 | 65.80 | 63.82 | -0.15% | 125,155 |
| Aug 17, 2026 | 65.70 | 66.30 | 65.70 | 65.90 | 63.91 | 1.38% | 206,452 |
| Aug 14, 2026 | 64.00 | 65.30 | 64.00 | 65.00 | 63.04 | 1.25% | 122,182 |
| Aug 13, 2026 | 63.90 | 65.00 | 63.70 | 64.20 | 62.26 | 0.94% | 102,277 |
| Aug 12, 2026 | 64.70 | 64.70 | 63.50 | 63.60 | 61.68 | -1.24% | 20,139 |
| Aug 11, 2026 | 64.40 | 64.40 | 63.70 | 64.40 | 62.46 | - | 16,240 |