TSA International Co., Ltd. (TPEX:7889)
Taiwan · Delayed Price · Currency is TWD 75.50
0.00 (0.00%)
At close: Sep 2, 2026
TSA International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 75.50 | 75.50 | 75.50 | 75.90 | 75.90 | 0.53% | 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 |
| Jul 16, 2026 | 76.90 | 77.00 | 76.90 | 77.00 | 73.95 | 0.13% | 6,000 |
| Jul 15, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 73.86 | -0.26% | 50 |
| Jul 13, 2026 | 77.00 | 77.20 | 77.00 | 77.10 | 74.05 | -0.52% | 4,200 |
| Jul 8, 2026 | 77.40 | 77.50 | 77.40 | 77.50 | 74.43 | 0.39% | 6,000 |
| Jul 7, 2026 | 77.50 | 77.50 | 77.20 | 77.20 | 74.14 | -1.03% | 152 |
| Jul 6, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 74.91 | 0.26% | 7,339 |
| Jul 3, 2026 | 77.70 | 77.80 | 77.70 | 77.80 | 74.72 | 0.26% | 6,000 |
| Jul 1, 2026 | 77.60 | 77.70 | 77.60 | 77.60 | 74.53 | -0.13% | 9,000 |
| Jun 30, 2026 | 78.00 | 78.00 | 77.60 | 77.70 | 74.62 | -0.38% | 4,106 |
| Jun 29, 2026 | 77.90 | 78.00 | 77.90 | 78.00 | 74.91 | 0.13% | 9,012 |
| Jun 26, 2026 | 77.40 | 77.90 | 77.40 | 77.90 | 74.82 | 1.04% | 12,000 |
| Jun 25, 2026 | 77.00 | 77.40 | 77.00 | 77.10 | 74.05 | -0.13% | 9,500 |
| Jun 24, 2026 | 77.30 | 77.30 | 77.20 | 77.20 | 74.14 | -1.40% | 3,002 |
| Jun 23, 2026 | 79.20 | 79.20 | 78.00 | 78.30 | 75.20 | -1.14% | 13,431 |
| Jun 22, 2026 | 79.90 | 79.90 | 79.10 | 79.20 | 76.07 | 0.25% | 5,314 |
| Jun 18, 2026 | 79.90 | 79.90 | 79.00 | 79.00 | 75.87 | -1.25% | 4,405 |
| Jun 17, 2026 | 79.90 | 80.00 | 79.90 | 80.00 | 76.83 | -0.25% | 3,050 |
| Jun 16, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 77.03 | -0.25% | 3,000 |
| Jun 15, 2026 | 80.30 | 80.40 | 79.90 | 80.40 | 77.22 | 0.12% | 18,233 |
| Jun 12, 2026 | 80.50 | 80.60 | 80.10 | 80.30 | 77.12 | -0.37% | 15,133 |
| Jun 11, 2026 | 80.50 | 80.60 | 80.50 | 80.60 | 77.41 | -0.74% | 7,500 |
| Jun 10, 2026 | 81.70 | 82.00 | 80.80 | 81.20 | 77.99 | 0.25% | 22,250 |
| Jun 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 77.79 | 0.12% | 30 |