Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan · Delayed Price · Currency is TWD 47.00
+0.75 (1.62%)
Aug 19, 2026, 1:30 PM CST
Taitien Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 44.70 | 47.00 | 44.65 | 46.40 | - | 0.32% | 5,000 |
| 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 |
| 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 |