TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,299,503
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%	1,782,604
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%	23,146,201
Apr 23, 2026	85.00	85.40	78.50	85.40	85.40	9.91%	20,404,667
Apr 22, 2026	70.00	77.70	69.70	77.70	77.70	9.90%	12,495,750
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%	730,733
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
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