TSA International Co., Ltd. (TPEX:7889)
Taiwan · Delayed Price · Currency is TWD 83.20
-0.50 (-0.60%)
At close: May 28, 2026
TSA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.24% | 4,000 |
| May 28, 2026 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | -0.60% | 2,040 |
| May 27, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.83% | 1,050 |
| May 26, 2026 | 84.20 | 84.40 | 84.20 | 84.40 | 84.40 | - | 2,655 |
| May 25, 2026 | 84.90 | 84.90 | 84.00 | 84.40 | 84.40 | -0.71% | 24,202 |
| May 22, 2026 | 85.30 | 85.30 | 85.00 | 85.00 | 85.00 | - | 12 |
| May 21, 2026 | 85.30 | 85.80 | 85.00 | 85.00 | 85.00 | -1.39% | 18,055 |
| May 20, 2026 | 86.00 | 86.30 | 86.00 | 86.20 | 86.20 | -0.92% | 3,099 |
| May 19, 2026 | 87.20 | 87.20 | 87.00 | 87.00 | 87.00 | -0.34% | 57 |
| May 18, 2026 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | - | 105 |
| May 15, 2026 | 87.90 | 87.90 | 87.30 | 87.30 | 87.30 | -0.80% | 501 |
| May 14, 2026 | 87.90 | 88.00 | 87.30 | 88.00 | 88.00 | 0.11% | 3,028 |
| May 13, 2026 | 88.30 | 88.30 | 87.50 | 87.90 | 87.90 | -0.11% | 6,278 |
| May 12, 2026 | 90.40 | 90.40 | 87.90 | 88.00 | 88.00 | -2.65% | 12,169 |
| May 11, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.11% | 2 |
| May 8, 2026 | 90.60 | 90.60 | 90.40 | 90.50 | 90.50 | -0.44% | 1,062 |
| May 7, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - | 1 |
| May 6, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.22% | 6 |
| May 5, 2026 | 90.80 | 90.80 | 90.60 | 90.70 | 90.70 | -0.33% | 4,002 |
| May 4, 2026 | 91.30 | 91.40 | 91.00 | 91.00 | 91.00 | -0.55% | 9,010 |
| Apr 30, 2026 | 91.10 | 92.00 | 91.10 | 91.50 | 91.50 | -0.54% | 12,512 |
| Apr 29, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | -0.76% | 3,026 |
| Apr 28, 2026 | 92.70 | 92.70 | 92.00 | 92.70 | 92.70 | - | 3,541 |
| Apr 27, 2026 | 93.30 | 93.80 | 92.50 | 92.70 | 92.70 | -0.86% | 14,503 |
| Apr 24, 2026 | 93.20 | 94.00 | 93.20 | 93.50 | 93.50 | -0.43% | 15,000 |
| Apr 23, 2026 | 94.30 | 94.30 | 93.90 | 93.90 | 93.90 | -0.11% | 6,600 |
| Apr 22, 2026 | 94.20 | 94.30 | 94.00 | 94.00 | 94.00 | -0.95% | 7,260 |
| Apr 21, 2026 | 95.10 | 95.50 | 94.90 | 94.90 | 94.90 | -1.04% | 8,310 |
| Apr 20, 2026 | 95.80 | 95.90 | 95.40 | 95.90 | 95.90 | 0.52% | 3,613 |
| Apr 17, 2026 | 95.60 | 95.80 | 95.40 | 95.40 | 95.40 | -0.31% | 11,555 |
| Apr 16, 2026 | 95.50 | 95.70 | 95.00 | 95.70 | 95.70 | - | 3,541 |
| Apr 15, 2026 | 95.40 | 95.70 | 95.40 | 95.70 | 95.70 | 0.63% | 1,210 |
| Apr 14, 2026 | 95.30 | 95.50 | 95.00 | 95.10 | 95.10 | -0.42% | 8,680 |
| Apr 13, 2026 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 0.42% | 1,004 |
| Apr 10, 2026 | 95.10 | 95.40 | 95.10 | 95.10 | 95.10 | -0.21% | 2,005 |
| Apr 9, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.31% | 2,010 |
| Apr 8, 2026 | 95.70 | 95.70 | 95.60 | 95.60 | 95.60 | 0.31% | 1,320 |
| Apr 7, 2026 | 95.00 | 95.30 | 95.00 | 95.30 | 95.30 | -0.21% | 4,100 |
| Apr 2, 2026 | 95.20 | 95.50 | 95.00 | 95.50 | 95.50 | 0.21% | 9,014 |
| Apr 1, 2026 | 95.10 | 95.30 | 95.00 | 95.30 | 95.30 | -0.21% | 6,015 |
| Mar 31, 2026 | 93.00 | 97.30 | 93.00 | 95.50 | 95.50 | 2.80% | 29,010 |
| Mar 30, 2026 | 94.00 | 94.00 | 90.10 | 92.90 | 92.90 | -2.52% | 10,156 |
| Mar 27, 2026 | 95.00 | 95.30 | 95.00 | 95.30 | 95.30 | -1.55% | 3,536 |
| Mar 26, 2026 | 97.00 | 97.00 | 96.20 | 96.80 | 96.80 | -0.21% | 65 |
| Mar 25, 2026 | 96.70 | 97.00 | 96.70 | 97.00 | 97.00 | 0.52% | 3,001 |
| Mar 24, 2026 | 96.20 | 96.50 | 96.20 | 96.50 | 96.50 | -0.52% | 2,000 |
| Mar 23, 2026 | 97.90 | 97.90 | 96.90 | 97.00 | 97.00 | -0.72% | 5,031 |
| Mar 20, 2026 | 97.70 | 97.90 | 97.50 | 97.70 | 97.70 | 0.21% | 4,406 |
| Mar 19, 2026 | 98.20 | 98.30 | 97.50 | 97.50 | 97.50 | -0.71% | 3,076 |
| Mar 18, 2026 | 98.90 | 98.90 | 98.10 | 98.20 | 98.20 | -0.41% | 8,105 |