TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	69.00	73.50	68.50	69.50	69.50	3.27%	1,006,991
Jul 8, 2026	68.00	69.00	66.40	67.30	67.30	-0.59%	439,940
Jul 7, 2026	72.70	72.70	67.70	67.70	67.70	-6.36%	833,736
Jul 6, 2026	73.30	74.00	71.30	72.30	72.30	-0.14%	567,151
Jul 3, 2026	71.50	72.50	71.20	72.40	72.40	0.84%	354,470
Jul 2, 2026	72.00	72.50	71.40	71.80	71.80	-0.42%	335,712
Jul 1, 2026	71.30	73.10	71.30	72.10	72.10	1.55%	673,300
Jun 30, 2026	69.10	71.20	69.10	71.00	71.00	3.80%	457,190
Jun 29, 2026	70.30	70.50	67.60	68.40	68.40	-0.87%	723,840
Jun 26, 2026	73.00	73.00	69.00	69.00	69.00	-5.87%	942,690
Jun 25, 2026	73.50	75.80	72.90	73.30	73.30	-0.27%	666,204
Jun 24, 2026	74.70	74.80	73.30	74.80	73.50	-	640,739
Jun 23, 2026	76.60	77.50	74.30	74.80	73.50	-1.32%	1,076,387
Jun 22, 2026	76.80	78.20	75.40	75.80	74.48	0.80%	993,048
Jun 18, 2026	74.20	75.90	73.90	75.20	73.89	1.62%	722,593
Jun 17, 2026	73.70	75.50	73.00	74.00	72.71	0.27%	602,619
Jun 16, 2026	76.00	76.60	73.50	73.80	72.52	-2.38%	810,605
Jun 15, 2026	75.20	76.00	74.80	75.60	74.29	2.02%	729,452
Jun 12, 2026	75.40	76.20	74.10	74.10	72.81	0.95%	651,393
Jun 11, 2026	72.90	74.90	71.50	73.40	72.12	-0.41%	1,080,571
Jun 10, 2026	77.20	78.40	73.70	73.70	72.42	-4.41%	1,493,848
Jun 9, 2026	77.80	78.80	76.00	77.10	75.76	-0.26%	1,576,666
Jun 8, 2026	70.90	80.00	70.90	77.30	75.96	-1.65%	2,356,838
Jun 5, 2026	80.60	81.40	77.60	78.60	77.23	-3.56%	2,176,834
Jun 4, 2026	85.80	85.80	81.50	81.50	80.08	-5.01%	3,144,214
Jun 3, 2026	93.10	94.30	85.60	85.80	84.31	-3.27%	11,483,380
Jun 2, 2026	88.70	88.70	87.80	88.70	87.16	9.91%	6,321,020
Jun 1, 2026	80.70	80.70	80.70	80.70	79.30	9.95%	1,669,025
May 29, 2026	73.50	73.90	72.80	73.40	72.12	1.24%	762,343
May 28, 2026	75.70	77.10	71.90	72.50	71.24	-4.10%	1,540,790
May 27, 2026	78.50	78.80	75.20	75.60	74.29	-3.57%	2,512,190
May 26, 2026	76.50	78.40	73.80	78.40	77.04	2.62%	2,159,762
May 25, 2026	79.30	79.60	76.20	76.40	75.07	-0.78%	3,526,299
May 22, 2026	73.70	77.50	73.10	77.00	75.66	5.77%	2,172,452
May 21, 2026	73.00	73.90	72.20	72.80	71.53	0.41%	1,043,516
May 20, 2026	73.60	74.50	72.50	72.50	71.24	-1.23%	1,018,924
May 19, 2026	76.30	77.40	72.90	73.40	72.12	-5.66%	2,290,133
May 18, 2026	73.20	78.20	72.00	77.80	76.45	6.58%	4,737,578
May 15, 2026	70.00	75.50	69.60	73.00	71.73	6.26%	4,504,934
May 14, 2026	71.00	71.90	68.60	68.70	67.51	-1.86%	1,520,758
May 13, 2026	71.50	71.50	70.00	70.00	68.78	-2.10%	1,083,053
May 12, 2026	73.00	74.40	71.20	71.50	70.26	-1.24%	1,335,219
May 11, 2026	72.10	72.40	70.50	72.40	71.14	-0.69%	1,655,070
May 8, 2026	73.10	74.10	71.40	72.90	71.63	-0.55%	2,151,382
May 7, 2026	74.60	74.90	73.10	73.30	72.03	-2.14%	1,835,346
May 6, 2026	74.50	76.30	73.10	74.90	73.60	1.22%	2,318,503
May 5, 2026	74.20	75.60	72.60	74.00	72.71	-0.40%	1,858,176
May 4, 2026	74.90	75.50	73.20	74.30	73.01	0.13%	1,784,678
Apr 30, 2026	76.70	77.00	74.10	74.20	72.91	-3.13%	2,338,115
Apr 29, 2026	75.00	78.50	75.00	76.60	75.27	1.46%	3,189,026