TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.10	62.40	59.50	62.20	62.20	2.64%	657,436
Mar 26, 2026	62.30	63.90	60.50	60.60	60.60	-1.94%	835,620
Mar 25, 2026	63.00	64.60	61.80	61.80	61.80	0.82%	1,128,392
Mar 24, 2026	62.90	64.00	60.80	61.30	61.30	0.49%	925,283
Mar 23, 2026	62.30	65.00	60.70	61.00	61.00	-4.69%	1,497,260
Mar 20, 2026	67.50	67.50	63.60	64.00	64.00	-3.18%	3,218,092
Mar 19, 2026	63.60	69.50	62.50	66.10	66.10	4.09%	6,811,293
Mar 18, 2026	58.80	63.50	58.80	63.50	63.50	9.86%	3,971,346
Mar 17, 2026	58.10	58.80	57.40	57.80	57.80	1.05%	718,069
Mar 16, 2026	59.20	60.00	57.00	57.20	57.20	-2.39%	1,059,586
Mar 13, 2026	57.60	59.90	57.60	58.60	58.60	-0.34%	807,129
Mar 12, 2026	59.80	60.70	58.60	58.80	58.80	-0.17%	926,554
Mar 11, 2026	56.40	59.50	56.40	58.90	58.90	4.25%	1,120,735
Mar 10, 2026	58.50	58.50	56.40	56.50	56.50	-2.08%	788,422
Mar 9, 2026	55.10	58.20	54.70	57.70	57.70	-2.04%	896,632
Mar 6, 2026	57.40	59.30	56.60	58.90	58.90	1.73%	1,245,884
Mar 5, 2026	58.60	59.90	57.60	57.90	57.90	1.05%	1,560,520
Mar 4, 2026	57.20	59.30	55.10	57.30	57.30	0.17%	1,849,432
Mar 3, 2026	58.00	59.60	57.10	57.20	57.20	-1.38%	1,180,028
Mar 2, 2026	55.80	58.50	55.20	58.00	58.00	-	1,121,606
Feb 26, 2026	57.00	58.40	56.90	58.00	58.00	2.29%	1,559,921
Feb 25, 2026	54.50	58.80	54.50	56.70	56.70	4.61%	2,361,598
Feb 24, 2026	52.60	54.80	52.60	54.20	54.20	1.69%	836,139
Feb 23, 2026	52.60	53.50	52.30	53.30	53.30	2.11%	563,257
Feb 11, 2026	51.60	52.60	50.50	52.20	52.20	1.16%	395,609
Feb 10, 2026	50.90	51.90	50.90	51.60	51.60	1.98%	356,431
Feb 9, 2026	51.60	51.80	50.40	50.60	50.60	-0.59%	329,795
Feb 6, 2026	52.50	52.50	50.50	50.90	50.90	-3.05%	372,580
Feb 5, 2026	52.50	53.00	51.80	52.50	52.50	-	319,086
Feb 4, 2026	51.70	52.80	51.30	52.50	52.50	2.54%	418,876
Feb 3, 2026	51.60	52.10	50.90	51.20	51.20	0.20%	246,928
Feb 2, 2026	50.90	52.40	50.00	51.10	51.10	0.39%	405,893
Jan 30, 2026	53.50	53.50	50.50	50.90	50.90	-3.60%	639,002
Jan 29, 2026	53.40	54.10	52.60	52.80	52.80	-0.19%	869,450
Jan 28, 2026	52.90	53.10	52.00	52.90	52.90	0.38%	819,007
Jan 27, 2026	56.00	56.00	52.30	52.70	52.70	-6.56%	2,318,390
Jan 26, 2026	58.50	58.50	56.30	56.40	56.40	-5.21%	1,412,111
Jan 23, 2026	57.50	60.70	56.80	59.50	59.50	5.31%	6,456,608
Jan 22, 2026	52.80	56.50	52.80	56.50	56.50	9.92%	2,567,554
Jan 21, 2026	51.00	52.10	50.50	51.40	51.40	0.78%	566,329
Jan 20, 2026	50.60	51.40	50.60	51.00	51.00	-1.16%	441,102
Jan 19, 2026	50.70	52.40	50.60	51.60	51.60	2.99%	877,535
Jan 16, 2026	50.30	50.30	49.50	50.10	50.10	0.20%	334,905
Jan 15, 2026	50.70	51.00	49.50	50.00	50.00	-1.38%	481,922
Jan 14, 2026	48.10	51.80	48.10	50.70	50.70	5.41%	1,082,577
Jan 13, 2026	48.80	48.90	48.00	48.10	48.10	-1.23%	329,296
Jan 12, 2026	48.65	49.45	48.55	48.70	48.70	0.31%	173,911
Jan 9, 2026	49.35	49.50	48.10	48.55	48.55	-1.32%	245,805
Jan 8, 2026	50.50	50.80	49.10	49.20	49.20	-2.19%	356,810
Jan 7, 2026	49.80	50.70	49.30	50.30	50.30	1.00%	382,753