Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan · Delayed Price · Currency is TWD 24.40
0.00 (0.00%)
Jan 22, 2026, 1:30 PM CST
Taitien Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.55 | 25.55 | 24.35 | 24.40 | 24.40 | -3.94% | 282,862 |
| Jan 20, 2026 | 25.45 | 25.50 | 24.90 | 25.40 | 25.40 | -0.78% | 518,585 |
| Jan 19, 2026 | 25.50 | 26.90 | 25.15 | 25.60 | 25.60 | 1.99% | 817,095 |
| Jan 16, 2026 | 25.75 | 25.85 | 25.05 | 25.10 | 25.10 | -4.38% | 760,495 |
| Jan 15, 2026 | 27.50 | 27.50 | 25.60 | 26.25 | 26.25 | 5.00% | 3,575,568 |
| Jan 14, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | 9.89% | 1,336,179 |
| Jan 13, 2026 | 20.80 | 22.75 | 20.65 | 22.75 | 22.75 | 9.90% | 705,169 |
| Jan 12, 2026 | 20.60 | 21.00 | 20.60 | 20.70 | 20.70 | 0.98% | 122,195 |
| Jan 9, 2026 | 20.55 | 20.60 | 20.30 | 20.50 | 20.50 | -0.49% | 53,332 |
| Jan 8, 2026 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 25,195 |
| Jan 7, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.73% | 43,189 |
| Jan 6, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -0.96% | 42,540 |
| Jan 5, 2026 | 21.00 | 21.50 | 20.65 | 20.75 | 20.75 | - | 82,620 |
| Jan 2, 2026 | 20.50 | 20.75 | 20.40 | 20.75 | 20.75 | 0.97% | 95,037 |
| Dec 31, 2025 | 20.45 | 20.85 | 20.40 | 20.55 | 20.55 | -1.67% | 37,171 |
| Dec 30, 2025 | 20.95 | 20.95 | 20.75 | 20.90 | 20.90 | 0.48% | 16,335 |
| Dec 29, 2025 | 20.45 | 21.00 | 20.35 | 20.80 | 20.80 | 0.73% | 70,822 |
| Dec 26, 2025 | 20.35 | 20.65 | 20.35 | 20.65 | 20.65 | 1.72% | 47,158 |
| Dec 24, 2025 | 20.85 | 20.85 | 20.15 | 20.30 | 20.30 | -0.98% | 63,782 |
| Dec 23, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -0.49% | 19,379 |
| Dec 22, 2025 | 20.90 | 21.20 | 20.50 | 20.60 | 20.60 | 0.73% | 75,198 |
| Dec 19, 2025 | 20.45 | 20.75 | 20.25 | 20.45 | 20.45 | -1.45% | 22,193 |
| Dec 18, 2025 | 21.30 | 21.30 | 20.60 | 20.75 | 20.75 | 0.24% | 31,347 |
| Dec 17, 2025 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -1.43% | 162,250 |
| Dec 16, 2025 | 20.05 | 21.40 | 20.00 | 21.00 | 21.00 | 4.22% | 324,177 |
| Dec 15, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 20.15 | - | 30,115 |
| Dec 12, 2025 | 20.30 | 20.30 | 20.05 | 20.15 | 20.15 | -0.74% | 31,006 |
| Dec 11, 2025 | 20.25 | 20.60 | 20.20 | 20.30 | 20.30 | 0.50% | 48,585 |
| Dec 10, 2025 | 20.35 | 20.35 | 20.00 | 20.20 | 20.20 | 0.75% | 80,699 |
| Dec 9, 2025 | 20.15 | 20.20 | 20.00 | 20.05 | 20.05 | -0.50% | 44,121 |
| Dec 8, 2025 | 19.95 | 20.30 | 19.80 | 20.15 | 20.15 | 0.75% | 19,148 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 35,349 |
| Dec 4, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 30,804 |
| Dec 3, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 0.50% | 27,021 |
| Dec 2, 2025 | 19.75 | 19.90 | 19.60 | 19.90 | 19.90 | 0.51% | 49,046 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.65 | 19.80 | 19.80 | -1.00% | 11,106 |
| Nov 28, 2025 | 20.00 | 20.10 | 19.95 | 20.00 | 20.00 | - | 79,358 |
| Nov 27, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 61,326 |
| Nov 26, 2025 | 20.15 | 20.25 | 19.90 | 20.10 | 20.10 | 1.52% | 135,054 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -0.25% | 7,042 |
| Nov 24, 2025 | 19.95 | 20.10 | 19.70 | 19.85 | 19.85 | 1.53% | 20,018 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.50 | 19.55 | 19.55 | -2.25% | 121,103 |
| Nov 20, 2025 | 20.45 | 20.85 | 20.00 | 20.00 | 20.00 | - | 91,965 |
| Nov 19, 2025 | 20.25 | 20.30 | 19.90 | 20.00 | 20.00 | -1.96% | 138,173 |
| Nov 18, 2025 | 20.50 | 20.60 | 20.25 | 20.40 | 20.40 | -0.24% | 114,151 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | -1.21% | 9,042 |
| Nov 14, 2025 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | -1.43% | 44,790 |
| Nov 13, 2025 | 20.75 | 21.55 | 20.65 | 21.00 | 21.00 | 1.20% | 99,661 |
| Nov 12, 2025 | 20.45 | 20.75 | 20.45 | 20.75 | 20.75 | 2.22% | 86,316 |
| Nov 11, 2025 | 20.30 | 20.50 | 20.05 | 20.30 | 20.30 | 0.25% | 67,008 |