TSA International Co., Ltd. (TPEX:7889)
Taiwan · Delayed Price · Currency is TWD 95.40
-0.30 (-0.31%)
At close: Apr 17, 2026
TSA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 99.00 | 99.00 | 98.60 | 98.60 | 98.60 | -0.40% | 3,601 |
| Mar 16, 2026 | 99.00 | 99.30 | 99.00 | 99.00 | 99.00 | -0.30% | 2,811 |
| Mar 13, 2026 | 99.40 | 99.40 | 98.90 | 99.30 | 99.30 | 0.20% | 3,205 |
| Mar 12, 2026 | 99.90 | 99.90 | 99.10 | 99.10 | 99.10 | -0.80% | 5,210 |
| Mar 11, 2026 | 99.70 | 99.90 | 99.60 | 99.90 | 99.90 | 0.30% | 6,312 |
| Mar 10, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | -0.40% | 4,056 |
| Mar 9, 2026 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | -1.96% | 13,063 |
| Mar 6, 2026 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 2,069 |
| Mar 5, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.98% | 3,040 |
| Mar 4, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | -0.97% | 14,226 |
| Mar 3, 2026 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 11,010 |
| Mar 2, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 4,553 |
| Feb 26, 2026 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 2,170 |
| Feb 25, 2026 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | - | 4,150 |
| Feb 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 2,009 |
| Feb 23, 2026 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | - | 14,307 |
| Feb 11, 2026 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 1.98% | 25,118 |
| Feb 10, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -1.46% | 9,246 |
| Feb 9, 2026 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 0.49% | 3,186 |
| Feb 6, 2026 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | - | 8,014 |
| Feb 5, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 3,224 |
| Feb 4, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.49% | 2,000 |
| Feb 3, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 6,118 |
| Feb 2, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 1,418 |
| Jan 30, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | -0.96% | 5,062 |
| Jan 29, 2026 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 1.95% | 5,102 |
| Jan 28, 2026 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | - | 19,110 |
| Jan 27, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | -0.49% | 32,559 |
| Jan 26, 2026 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | -2.83% | 20,624 |