TSA International Co., Ltd. (TPEX:7889)
Taiwan · Delayed Price · Currency is TWD 73.60
-0.90 (-1.21%)
At close: Oct 8, 2026
TSA International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.80 | 74.80 | 73.00 | 73.60 | 73.60 | -1.21% | 17,912 |
| Oct 7, 2026 | 74.70 | 74.90 | 74.50 | 74.50 | 74.50 | -0.53% | 13,070 |
| Oct 6, 2026 | 75.00 | 75.30 | 74.80 | 74.90 | 74.90 | -0.79% | 10,130 |
| Oct 5, 2026 | 75.30 | 75.50 | 75.30 | 75.50 | 75.50 | 0.40% | 3,500 |
| Oct 2, 2026 | 75.30 | 75.50 | 74.70 | 75.20 | 75.20 | -4.33% | 11,285 |
| Oct 1, 2026 | 75.40 | 78.60 | 75.20 | 78.60 | 78.60 | 4.52% | 4,041 |
| Sep 30, 2026 | 74.70 | 75.20 | 74.40 | 75.20 | 75.20 | 0.67% | 15,640 |
| Sep 29, 2026 | 74.40 | 74.70 | 74.30 | 74.70 | 74.70 | -0.27% | 9,015 |
| Sep 24, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.54% | 1 |
| Sep 23, 2026 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.13% | 3,400 |
| Sep 22, 2026 | 74.50 | 74.60 | 74.40 | 74.60 | 74.60 | -0.40% | 9,000 |
| Sep 21, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 1,000 |
| Sep 18, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.40% | 3,000 |
| Sep 17, 2026 | 74.40 | 74.60 | 74.30 | 74.60 | 74.60 | -0.40% | 12,000 |
| Sep 16, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% | 5,000 |
| Sep 15, 2026 | 74.30 | 74.70 | 74.30 | 74.70 | 74.70 | -0.13% | 4,320 |
| Sep 14, 2026 | 74.90 | 74.90 | 74.70 | 74.80 | 74.80 | 0.54% | 6,001 |
| Sep 11, 2026 | 74.90 | 74.90 | 74.40 | 74.40 | 74.40 | -0.67% | 1,002 |
| Sep 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.13% | 2,269 |
| Sep 9, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.13% | 7,266 |
| Sep 8, 2026 | 74.70 | 75.00 | 74.60 | 74.90 | 74.90 | -0.13% | 10,010 |
| Sep 7, 2026 | 75.00 | 75.30 | 74.90 | 75.00 | 75.00 | - | 7,014 |
| Sep 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 3,000 |
| Sep 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1,006 |
| Sep 2, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 9 |
| Sep 1, 2026 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | 0.40% | 1,101 |
| Aug 31, 2026 | 75.50 | 75.50 | 75.20 | 75.20 | 75.20 | -0.66% | 8,300 |
| Aug 27, 2026 | 75.20 | 75.70 | 75.20 | 75.70 | 75.70 | 0.80% | 59 |
| Aug 26, 2026 | 75.20 | 75.90 | 75.10 | 75.10 | 75.10 | 0.13% | 2,114 |
| Aug 25, 2026 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 0.54% | 10,002 |
| Aug 24, 2026 | 74.80 | 74.90 | 74.60 | 74.60 | 74.60 | 0.54% | 6,312 |
| Aug 21, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.93% | 3,002 |
| Aug 20, 2026 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | -0.27% | 11,017 |
| Aug 18, 2026 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | 0.81% | 9,188 |
| Aug 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 3,005 |
| Aug 14, 2026 | 74.40 | 74.60 | 74.30 | 74.50 | 74.50 | 2.05% | 11,008 |
| Aug 13, 2026 | 74.90 | 74.90 | 73.00 | 73.00 | 73.00 | -3.18% | 4,006 |
| Aug 12, 2026 | 75.40 | 75.50 | 75.10 | 75.40 | 75.40 | - | 12,009 |
| Aug 11, 2026 | 75.50 | 75.50 | 75.10 | 75.40 | 75.40 | -0.79% | 3,018 |
| Aug 10, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | - | 10,013 |
| Aug 7, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 9,000 |
| Aug 3, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.13% | 1,000 |
| Jul 31, 2026 | 73.00 | 75.90 | 72.60 | 75.90 | 75.90 | 4.12% | 10,005 |
| Jul 30, 2026 | 75.80 | 75.90 | 75.80 | 75.90 | 72.90 | - | 3,106 |
| Jul 28, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.90 | - | 1,000 |
| Jul 27, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.90 | - | 2,024 |
| Jul 24, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.90 | - | 3,000 |
| Jul 21, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.90 | -0.13% | 23 |
| Jul 20, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 72.99 | -0.65% | 8,024 |
| Jul 17, 2026 | 76.20 | 76.60 | 76.10 | 76.50 | 73.47 | -0.65% | 7,100 |