TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.50	73.90	72.80	73.40	73.40	1.24%	762,343
May 28, 2026	75.70	77.10	71.90	72.50	72.50	-4.10%	1,538,761
May 27, 2026	78.50	78.80	75.20	75.60	75.60	-3.57%	2,512,190
May 26, 2026	76.50	78.40	73.80	78.40	78.40	2.62%	2,159,762
May 25, 2026	79.30	79.60	76.20	76.40	76.40	-0.78%	3,526,299
May 22, 2026	73.70	77.50	73.10	77.00	77.00	5.77%	2,172,452
May 21, 2026	73.00	73.90	72.20	72.80	72.80	0.41%	1,043,516
May 20, 2026	73.60	74.50	72.50	72.50	72.50	-1.23%	1,018,924
May 19, 2026	76.30	77.40	72.90	73.40	73.40	-5.66%	2,290,133
May 18, 2026	73.20	78.20	72.00	77.80	77.80	6.58%	4,737,578
May 15, 2026	70.00	75.50	69.60	73.00	73.00	6.26%	4,504,934
May 14, 2026	71.00	71.90	68.60	68.70	68.70	-1.86%	1,520,758
May 13, 2026	71.50	71.50	70.00	70.00	70.00	-2.10%	1,083,053
May 12, 2026	73.00	74.40	71.20	71.50	71.50	-1.24%	1,335,219
May 11, 2026	72.10	72.40	70.50	72.40	72.40	-0.69%	1,655,070
May 8, 2026	73.10	74.10	71.40	72.90	72.90	-0.55%	2,151,382
May 7, 2026	74.60	74.90	73.10	73.30	73.30	-2.14%	1,835,346
May 6, 2026	74.50	76.30	73.10	74.90	74.90	1.22%	2,318,503
May 5, 2026	74.20	75.60	72.60	74.00	74.00	-0.40%	1,858,176
May 4, 2026	74.90	75.50	73.20	74.30	74.30	0.13%	1,784,678
Apr 30, 2026	76.70	77.00	74.10	74.20	74.20	-3.13%	2,338,115
Apr 29, 2026	75.00	78.50	75.00	76.60	76.60	1.46%	3,189,026
Apr 28, 2026	78.60	79.00	75.00	75.50	75.50	-3.82%	4,637,742
Apr 27, 2026	79.80	80.70	76.10	78.50	78.50	-3.33%	6,954,161
Apr 24, 2026	83.50	89.70	79.00	81.20	81.20	-4.92%	23,146,200
Apr 23, 2026	85.00	85.40	78.50	85.40	85.40	9.91%	20,492,150
Apr 22, 2026	70.00	77.70	69.70	77.70	77.70	9.90%	12,501,940
Apr 21, 2026	68.50	73.40	68.40	70.70	70.70	5.84%	9,838,150
Apr 20, 2026	66.10	68.60	66.00	66.80	66.80	1.98%	2,246,727
Apr 17, 2026	64.50	67.40	64.10	65.50	65.50	1.55%	2,010,379
Apr 16, 2026	65.10	66.40	64.10	64.50	64.50	-0.77%	1,683,610
Apr 15, 2026	64.90	65.60	61.60	65.00	65.00	5.52%	2,790,700
Apr 14, 2026	59.70	62.80	59.70	61.60	61.60	4.41%	1,952,707
Apr 13, 2026	59.20	59.90	58.40	59.00	59.00	-	558,065
Apr 10, 2026	60.50	63.10	58.70	59.00	59.00	-0.84%	1,195,544
Apr 9, 2026	60.60	60.60	59.30	59.50	59.50	-1.49%	441,192
Apr 8, 2026	59.40	60.50	58.90	60.40	60.40	3.25%	585,311
Apr 7, 2026	60.70	61.40	58.30	58.50	58.50	-2.82%	506,518
Apr 2, 2026	60.50	61.40	59.70	60.20	60.20	0.50%	556,072
Apr 1, 2026	59.70	60.50	59.30	59.90	59.90	3.45%	405,492
Mar 31, 2026	60.20	60.20	57.70	57.90	57.90	-3.82%	732,224
Mar 30, 2026	61.20	61.20	59.00	60.20	60.20	-3.22%	740,314
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