Taitien Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.30	41.45	36.25	37.60	37.60	-6.47%	1,214,052
Jul 28, 2026	43.15	43.15	40.20	40.20	40.20	-7.80%	747,421
Jul 27, 2026	44.00	45.50	43.00	43.60	43.60	0.11%	992,051
Jul 24, 2026	43.90	45.00	42.55	43.55	43.55	-1.25%	753,522
Jul 23, 2026	45.30	46.00	43.95	44.10	44.10	-2.54%	547,135
Jul 22, 2026	46.00	47.20	45.15	45.25	45.25	1.46%	768,485
Jul 21, 2026	45.00	45.90	43.90	44.60	44.60	-0.22%	961,988
Jul 20, 2026	47.30	47.30	42.80	44.70	44.70	-5.50%	1,570,251
Jul 17, 2026	50.00	50.90	47.30	47.30	47.30	-9.73%	1,363,019
Jul 16, 2026	52.70	55.60	52.10	52.40	52.40	-0.57%	2,276,288
Jul 15, 2026	54.00	54.00	52.50	52.70	52.70	-1.31%	823,141
Jul 14, 2026	55.00	55.80	50.60	53.40	53.40	-3.61%	1,271,719
Jul 13, 2026	60.10	60.30	54.10	55.40	55.40	-7.67%	1,674,099
Jul 9, 2026	61.90	63.30	59.80	60.00	60.00	-	1,508,322
Jul 8, 2026	60.00	63.50	59.50	60.00	60.00	-0.83%	2,809,436
Jul 7, 2026	63.00	65.40	57.70	60.50	60.50	-4.72%	2,568,955
Jul 6, 2026	66.60	67.00	62.40	63.50	63.50	-3.20%	3,696,190
Jul 3, 2026	63.50	67.50	62.30	65.60	65.60	5.47%	6,440,336
Jul 2, 2026	60.90	65.00	60.00	62.20	62.20	0.81%	4,686,302
Jul 1, 2026	60.70	64.40	60.70	61.70	61.70	5.29%	6,222,359
Jun 30, 2026	58.60	59.70	58.00	58.60	58.60	0.34%	1,638,324
Jun 29, 2026	61.00	62.50	57.60	58.40	58.40	-0.17%	4,914,412
Jun 26, 2026	58.10	62.10	57.90	58.50	58.50	0.86%	6,432,558
Jun 25, 2026	60.70	61.10	57.80	58.00	58.00	-4.45%	1,937,477
Jun 24, 2026	60.00	62.60	58.50	60.70	60.70	-0.82%	2,331,051
Jun 23, 2026	67.20	67.20	60.50	61.20	61.20	-8.93%	3,204,652
Jun 22, 2026	66.80	68.00	65.80	67.20	67.20	0.15%	1,895,811
Jun 18, 2026	68.40	70.70	67.00	67.10	67.10	-2.33%	2,734,920
Jun 17, 2026	65.00	69.50	64.50	68.70	68.70	5.37%	3,020,159
Jun 16, 2026	69.90	70.40	65.00	65.20	65.20	-5.85%	3,713,778
Jun 15, 2026	69.60	72.80	69.00	69.40	69.25	2.06%	4,715,294
Jun 12, 2026	75.30	75.30	66.90	68.00	67.86	-6.34%	9,101,034
Jun 11, 2026	68.00	73.80	67.90	72.60	72.45	6.45%	7,007,510
Jun 10, 2026	68.80	74.00	66.80	68.20	68.05	-2.71%	9,005,042
Jun 9, 2026	66.60	71.80	66.10	70.10	69.95	6.21%	7,626,875
Jun 8, 2026	60.70	69.70	60.70	66.00	65.86	-2.08%	3,841,148
Jun 5, 2026	67.20	69.00	65.00	67.40	67.26	-1.17%	2,345,629
Jun 4, 2026	71.70	74.20	68.10	68.20	68.05	-5.54%	2,465,399
Jun 3, 2026	72.20	76.00	70.00	72.20	72.05	3.44%	7,846,380
Jun 2, 2026	70.10	70.40	65.90	69.80	69.65	-0.43%	4,170,720
Jun 1, 2026	74.60	75.50	70.00	70.10	69.95	-5.53%	4,987,352
May 29, 2026	76.00	78.00	70.60	74.20	74.04	-1.98%	14,038,120
May 28, 2026	69.10	75.70	69.10	75.70	75.54	9.87%	13,622,850
May 27, 2026	70.20	70.90	67.10	68.90	68.75	-0.86%	5,355,527
May 26, 2026	67.90	69.90	64.00	69.50	69.35	2.36%	6,167,182
May 25, 2026	71.20	73.40	66.70	67.90	67.76	1.65%	13,934,290
May 22, 2026	61.30	66.80	61.10	66.80	66.66	9.87%	9,483,820
May 21, 2026	56.30	60.80	55.90	60.80	60.67	9.95%	10,420,100
May 20, 2026	54.80	58.30	54.10	55.30	55.18	2.60%	5,211,509
May 19, 2026	56.10	56.50	53.30	53.90	53.79	-3.92%	2,524,266