Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan · Delayed Price · Currency is TWD 46.40
+0.35 (0.76%)
Sep 30, 2026, 12:37 PM CST
Taitien Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 46.25 | 46.90 | 45.70 | 46.05 | - | - | 333,873 |
| 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 |
| Aug 10, 2026 | 45.40 | 45.40 | 43.80 | 44.65 | 44.65 | 6.56% | 585,662 |
| Aug 7, 2026 | 43.20 | 43.75 | 41.80 | 41.90 | 41.90 | -2.22% | 301,532 |
| Aug 6, 2026 | 42.80 | 43.10 | 41.30 | 42.85 | 42.85 | -1.49% | 344,603 |
| Aug 5, 2026 | 43.45 | 44.00 | 42.65 | 43.50 | 43.50 | 3.45% | 771,742 |
| Aug 4, 2026 | 41.00 | 43.00 | 40.40 | 42.05 | 42.05 | 4.47% | 1,345,985 |
| Aug 3, 2026 | 39.25 | 42.00 | 39.20 | 40.25 | 40.25 | 1.00% | 533,228 |
| Jul 31, 2026 | 39.40 | 40.30 | 38.70 | 39.85 | 39.85 | 8.73% | 744,496 |
| Jul 30, 2026 | 36.50 | 39.20 | 36.00 | 36.65 | 36.65 | -2.53% | 1,111,200 |
| 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 |