Taitien Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	76.00	78.00	70.60	74.20	74.20	-1.98%	14,038,120
May 28, 2026	69.10	75.70	69.10	75.70	75.70	9.87%	13,622,850
May 27, 2026	70.20	70.90	67.10	68.90	68.90	-0.86%	5,355,527
May 26, 2026	67.90	69.90	64.00	69.50	69.50	2.36%	6,167,182
May 25, 2026	71.20	73.40	66.70	67.90	67.90	1.65%	13,934,293
May 22, 2026	61.30	66.80	61.10	66.80	66.80	9.87%	9,483,820
May 21, 2026	56.30	60.80	55.90	60.80	60.80	9.95%	10,420,106
May 20, 2026	54.80	58.30	54.10	55.30	55.30	2.60%	5,211,509
May 19, 2026	56.10	56.50	53.30	53.90	53.90	-3.92%	2,524,266
May 18, 2026	53.80	57.00	53.70	56.10	56.10	3.89%	4,491,037
May 15, 2026	54.60	56.20	53.10	54.00	54.00	1.89%	3,413,868
May 14, 2026	54.70	59.40	52.50	53.00	53.00	-2.39%	4,592,879
May 13, 2026	54.80	58.90	54.30	54.30	54.30	-1.09%	10,494,180
May 12, 2026	51.10	54.90	48.60	54.90	54.90	9.91%	7,150,372
May 11, 2026	48.90	51.30	45.05	49.95	49.95	2.36%	4,548,099
May 8, 2026	52.30	54.30	48.00	48.80	48.80	-7.05%	8,497,121
May 7, 2026	46.95	52.50	46.70	52.50	52.50	9.83%	6,858,305
May 6, 2026	50.00	50.00	47.35	47.80	47.80	-3.14%	1,025,265
May 5, 2026	47.00	49.35	46.10	49.35	49.35	5.45%	677,009
May 4, 2026	45.95	46.80	44.60	46.80	46.80	3.20%	799,264
Apr 30, 2026	45.60	46.20	44.60	45.35	45.35	0.22%	540,101
Apr 29, 2026	45.10	46.50	44.50	45.25	45.25	-1.63%	735,511
Apr 28, 2026	42.60	46.00	42.60	46.00	46.00	9.26%	950,262
Apr 27, 2026	44.50	44.50	41.90	42.10	42.10	-6.34%	1,178,378
Apr 24, 2026	47.80	47.80	43.10	44.95	44.95	-5.96%	1,528,955
Apr 23, 2026	52.60	52.60	47.10	47.80	47.80	-8.60%	2,328,901
Apr 22, 2026	55.00	55.00	52.30	52.30	52.30	-7.60%	2,632,414
Apr 21, 2026	58.60	60.00	55.90	56.60	56.60	3.66%	13,524,980
Apr 20, 2026	51.00	54.60	50.90	54.60	54.60	9.97%	11,382,240
Apr 17, 2026	51.90	51.90	46.15	49.65	49.65	5.19%	21,638,820
Apr 16, 2026	44.80	47.20	44.80	47.20	47.20	9.90%	3,236,002
Apr 15, 2026	40.90	44.35	40.10	42.95	42.95	6.44%	10,693,820
Apr 14, 2026	41.50	43.85	39.35	40.35	40.35	-2.77%	5,970,095
Apr 13, 2026	37.90	41.50	37.45	41.50	41.50	9.93%	6,153,544
Apr 10, 2026	36.35	38.30	35.80	37.75	37.75	3.85%	1,835,329
Apr 9, 2026	37.50	37.50	35.50	36.35	36.35	-1.36%	1,114,139
Apr 8, 2026	36.00	37.55	35.80	36.85	36.85	4.10%	1,028,498
Apr 7, 2026	35.80	36.60	35.25	35.40	35.40	-0.98%	1,013,394
Apr 2, 2026	37.50	37.80	35.50	35.75	35.75	-3.51%	1,640,617
Apr 1, 2026	38.80	39.05	37.05	37.05	37.05	-0.94%	3,080,128
Mar 31, 2026	38.60	39.50	36.20	37.40	37.40	-3.48%	4,305,670
Mar 30, 2026	39.95	43.40	37.55	38.75	38.75	-3.00%	12,154,190
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