Taitien Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.05	39.95	35.50	39.95	39.95	9.90%	4,116,732
Mar 26, 2026	38.90	41.40	36.35	36.35	36.35	-6.31%	2,711,638
Mar 25, 2026	37.10	39.85	36.15	38.80	38.80	5.72%	4,775,305
Mar 24, 2026	34.50	36.70	34.05	36.70	36.70	9.88%	1,614,966
Mar 23, 2026	33.00	34.00	33.00	33.40	33.40	-4.02%	815,514
Mar 20, 2026	36.60	37.20	34.80	34.80	34.80	-4.53%	1,101,860
Mar 19, 2026	36.65	38.30	36.00	36.45	36.45	-3.83%	1,274,996
Mar 18, 2026	39.05	39.60	35.60	37.90	37.90	-1.81%	2,296,531
Mar 17, 2026	39.55	40.90	38.10	38.60	38.60	1.58%	1,341,569
Mar 16, 2026	35.75	38.00	35.20	38.00	38.00	9.99%	981,682
Mar 13, 2026	32.50	34.90	32.50	34.55	34.55	2.83%	411,803
Mar 12, 2026	33.00	34.00	32.90	33.60	33.60	1.05%	388,032
Mar 11, 2026	32.60	33.45	31.95	33.25	33.25	4.72%	469,319
Mar 10, 2026	33.60	33.70	31.50	31.75	31.75	-2.61%	606,822
Mar 9, 2026	32.65	32.65	32.35	32.60	32.60	-9.19%	719,023
Mar 6, 2026	36.00	37.10	35.55	35.90	35.90	-1.64%	572,189
Mar 5, 2026	38.05	39.60	35.55	36.50	36.50	0.14%	1,151,478
Mar 4, 2026	37.40	38.15	36.45	36.45	36.45	-10.00%	1,725,077
Mar 3, 2026	41.30	42.60	38.65	40.50	40.50	4.52%	13,034,040
Mar 2, 2026	35.10	38.75	33.90	38.75	38.75	9.93%	5,566,043
Feb 26, 2026	33.60	35.25	33.60	35.25	35.25	9.98%	4,836,268
Feb 25, 2026	32.30	33.00	29.70	32.05	32.05	3.22%	4,849,137
Feb 24, 2026	28.90	31.50	28.50	31.05	31.05	6.70%	3,506,661
Feb 23, 2026	27.00	29.80	26.95	29.10	29.10	6.99%	2,743,394
Feb 11, 2026	27.35	27.35	26.55	27.20	27.20	-2.86%	720,615
Feb 10, 2026	26.35	28.10	26.25	28.00	28.00	6.67%	1,234,755
Feb 9, 2026	28.05	29.00	26.10	26.25	26.25	-4.89%	1,279,125
Feb 6, 2026	28.50	28.90	26.10	27.60	27.60	-4.83%	2,355,653
Feb 5, 2026	28.50	29.55	27.70	29.00	29.00	6.42%	5,531,603
Feb 4, 2026	26.50	27.25	26.00	27.25	27.25	9.88%	2,960,577
Feb 3, 2026	23.30	24.80	23.10	24.80	24.80	9.98%	1,031,740
Feb 2, 2026	23.55	23.55	21.25	22.55	22.55	-4.45%	601,250
Jan 30, 2026	24.40	24.40	23.30	23.60	23.60	-4.45%	222,208
Jan 29, 2026	24.80	25.30	24.15	24.70	24.70	1.02%	374,956
Jan 28, 2026	24.80	24.85	24.30	24.45	24.45	-1.61%	165,323
Jan 27, 2026	25.15	25.40	24.70	24.85	24.85	-1.19%	175,974
Jan 26, 2026	25.90	26.00	24.95	25.15	25.15	-3.08%	282,347
Jan 23, 2026	24.35	26.50	24.05	25.95	25.95	6.35%	753,001
Jan 22, 2026	24.60	24.70	24.10	24.40	24.40	-	238,544
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