Taitien Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	53.80	57.00	53.70	56.10	55.98	3.89%	4,491,037
May 15, 2026	54.60	56.20	53.10	54.00	53.89	1.89%	3,413,868
May 14, 2026	54.70	59.40	52.50	53.00	52.89	-2.39%	4,592,879
May 13, 2026	54.80	58.90	54.30	54.30	54.18	-1.09%	10,494,180
May 12, 2026	51.10	54.90	48.60	54.90	54.78	9.91%	7,150,372
May 11, 2026	48.90	51.30	45.05	49.95	49.84	2.36%	4,548,099
May 8, 2026	52.30	54.30	48.00	48.80	48.70	-7.05%	8,497,121
May 7, 2026	46.95	52.50	46.70	52.50	52.39	9.83%	6,858,305
May 6, 2026	50.00	50.00	47.35	47.80	47.70	-3.14%	1,025,265
May 5, 2026	47.00	49.35	46.10	49.35	49.25	5.45%	677,009
May 4, 2026	45.95	46.80	44.60	46.80	46.70	3.20%	799,264
Apr 30, 2026	45.60	46.20	44.60	45.35	45.25	0.22%	540,101
Apr 29, 2026	45.10	46.50	44.50	45.25	45.15	-1.63%	735,511
Apr 28, 2026	42.60	46.00	42.60	46.00	45.90	9.26%	950,262
Apr 27, 2026	44.50	44.50	41.90	42.10	42.01	-6.34%	1,178,378
Apr 24, 2026	47.80	47.80	43.10	44.95	44.85	-5.96%	1,528,955
Apr 23, 2026	52.60	52.60	47.10	47.80	47.70	-8.60%	2,328,901
Apr 22, 2026	55.00	55.00	52.30	52.30	52.19	-7.60%	2,632,414
Apr 21, 2026	58.60	60.00	55.90	56.60	56.48	3.66%	13,524,980
Apr 20, 2026	51.00	54.60	50.90	54.60	54.48	9.97%	11,382,240
Apr 17, 2026	51.90	51.90	46.15	49.65	49.54	5.19%	21,638,820
Apr 16, 2026	44.80	47.20	44.80	47.20	47.10	9.90%	3,236,002
Apr 15, 2026	40.90	44.35	40.10	42.95	42.86	6.44%	10,693,820
Apr 14, 2026	41.50	43.85	39.35	40.35	40.26	-2.77%	5,970,095
Apr 13, 2026	37.90	41.50	37.45	41.50	41.41	9.93%	6,153,544
Apr 10, 2026	36.35	38.30	35.80	37.75	37.67	3.85%	1,835,329
Apr 9, 2026	37.50	37.50	35.50	36.35	36.27	-1.36%	1,114,139