Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan · Delayed Price · Currency is TWD 48.10
-3.30 (-6.42%)
Oct 22, 2026, 2:32 PM CST
Taitien Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 51.80 | 51.80 | 48.10 | 48.10 | 48.10 | -6.42% | 635,083 |
| Oct 21, 2026 | 52.80 | 53.30 | 51.00 | 51.40 | 51.40 | -0.19% | 655,117 |
| Oct 20, 2026 | 50.10 | 53.50 | 50.00 | 51.50 | 51.50 | 1.98% | 884,803 |
| Oct 19, 2026 | 51.10 | 51.70 | 49.50 | 50.50 | 50.50 | -4.72% | 708,855 |
| Oct 16, 2026 | 53.30 | 54.40 | 52.70 | 53.00 | 53.00 | - | 973,458 |
| Oct 15, 2026 | 56.70 | 57.20 | 53.00 | 53.00 | 53.00 | -9.40% | 2,118,397 |
| Oct 14, 2026 | 57.10 | 60.40 | 55.50 | 58.50 | 58.50 | 2.45% | 2,335,151 |
| Oct 13, 2026 | 59.10 | 61.10 | 57.10 | 57.10 | 57.10 | -4.83% | 2,421,699 |
| Oct 12, 2026 | 60.90 | 64.90 | 58.20 | 60.00 | 60.00 | -1.48% | 8,230,219 |
| Oct 8, 2026 | 55.00 | 60.90 | 54.40 | 60.90 | 60.90 | 9.93% | 4,823,100 |
| Oct 7, 2026 | 55.00 | 56.30 | 53.60 | 55.40 | 55.40 | 2.03% | 2,322,767 |
| Oct 6, 2026 | 56.80 | 57.20 | 53.60 | 54.30 | 54.30 | -5.07% | 2,105,857 |
| Oct 5, 2026 | 57.90 | 61.70 | 56.90 | 57.20 | 57.20 | 1.96% | 8,043,882 |
| Oct 2, 2026 | 53.80 | 56.10 | 53.50 | 56.10 | 56.10 | 10.00% | 1,925,352 |
| Oct 1, 2026 | 46.35 | 51.00 | 46.30 | 51.00 | 51.00 | 9.91% | 2,531,326 |
| Sep 30, 2026 | 46.25 | 46.95 | 45.70 | 46.40 | 46.40 | 0.76% | 430,057 |
| Sep 29, 2026 | 46.00 | 47.40 | 45.30 | 46.05 | 46.05 | 2.91% | 718,771 |
| Sep 24, 2026 | 44.50 | 45.50 | 43.85 | 44.75 | 44.75 | 0.67% | 519,074 |
| Sep 23, 2026 | 44.65 | 45.80 | 43.95 | 44.45 | 44.45 | 0.34% | 671,134 |
| Sep 22, 2026 | 45.25 | 45.25 | 43.95 | 44.30 | 44.30 | 0.11% | 290,243 |
| Sep 21, 2026 | 46.00 | 47.40 | 44.25 | 44.25 | 44.25 | 0.11% | 578,511 |
| Sep 18, 2026 | 43.20 | 44.25 | 43.20 | 44.20 | 44.20 | 2.67% | 294,490 |
| Sep 17, 2026 | 42.60 | 44.25 | 42.60 | 43.05 | 43.05 | 1.77% | 324,622 |
| Sep 16, 2026 | 43.00 | 43.10 | 42.05 | 42.30 | 42.30 | -0.47% | 293,307 |
| Sep 15, 2026 | 41.00 | 43.45 | 41.00 | 42.50 | 42.50 | 4.04% | 529,985 |
| Sep 14, 2026 | 41.05 | 41.50 | 40.15 | 40.85 | 40.85 | -0.49% | 264,698 |
| Sep 11, 2026 | 42.75 | 42.75 | 40.90 | 41.05 | 41.05 | -3.18% | 267,977 |
| Sep 10, 2026 | 43.85 | 43.85 | 42.00 | 42.40 | 42.40 | -2.19% | 355,800 |
| Sep 9, 2026 | 43.75 | 44.50 | 43.25 | 43.35 | 43.35 | 0.23% | 269,107 |
| Sep 8, 2026 | 45.45 | 45.50 | 43.20 | 43.25 | 43.25 | -4.74% | 319,853 |
| Sep 7, 2026 | 44.60 | 45.75 | 44.40 | 45.40 | 45.40 | 2.02% | 222,372 |
| Sep 4, 2026 | 45.15 | 45.25 | 43.95 | 44.50 | 44.50 | 0.68% | 222,303 |
| Sep 3, 2026 | 47.20 | 47.70 | 44.00 | 44.20 | 44.20 | -6.75% | 560,177 |
| Sep 2, 2026 | 46.50 | 47.50 | 46.50 | 47.40 | 47.40 | 0.64% | 233,715 |
| Sep 1, 2026 | 45.65 | 47.60 | 45.60 | 47.10 | 47.10 | 3.52% | 452,333 |
| Aug 31, 2026 | 46.35 | 46.60 | 45.05 | 45.50 | 45.50 | -1.83% | 232,555 |
| Aug 28, 2026 | 47.40 | 47.90 | 46.20 | 46.35 | 46.35 | -1.38% | 388,306 |
| Aug 27, 2026 | 47.10 | 47.80 | 46.05 | 47.00 | 47.00 | -0.21% | 382,111 |
| Aug 26, 2026 | 46.75 | 47.30 | 46.25 | 47.10 | 47.10 | 0.21% | 320,364 |
| Aug 25, 2026 | 46.10 | 47.25 | 44.10 | 47.00 | 47.00 | 3.98% | 401,203 |
| Aug 24, 2026 | 46.75 | 46.75 | 45.20 | 45.20 | 45.20 | -2.69% | 297,887 |
| Aug 21, 2026 | 46.30 | 48.05 | 46.30 | 46.45 | 46.45 | 0.98% | 828,286 |
| Aug 20, 2026 | 47.50 | 47.60 | 45.90 | 46.00 | 46.00 | -2.13% | 241,785 |
| Aug 19, 2026 | 44.70 | 47.20 | 44.65 | 47.00 | 47.00 | 1.62% | 444,141 |
| Aug 18, 2026 | 47.60 | 48.00 | 45.90 | 46.25 | 46.25 | -4.05% | 398,676 |
| Aug 17, 2026 | 47.30 | 48.85 | 46.00 | 48.20 | 48.20 | 2.34% | 678,444 |
| Aug 14, 2026 | 48.00 | 49.40 | 46.70 | 47.10 | 47.10 | -1.46% | 656,013 |
| Aug 13, 2026 | 48.00 | 50.00 | 47.80 | 47.80 | 47.80 | 1.27% | 1,477,892 |
| Aug 12, 2026 | 45.00 | 48.85 | 44.85 | 47.20 | 47.20 | 5.47% | 625,648 |
| Aug 11, 2026 | 45.00 | 46.30 | 44.35 | 44.75 | 44.75 | 0.22% | 423,688 |