Taitien Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,382,241
Apr 17, 2026	51.90	51.90	46.15	49.65	49.65	5.19%	21,638,829
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
Mar 17, 2026	39.55	40.90	38.10	38.60	38.60	1.58%	1,341,569
Mar 16, 2026	35.75	38.00	35.20	38.00	38.00	9.99%	981,682
Mar 13, 2026	32.50	34.90	32.50	34.55	34.55	2.83%	411,803
Mar 12, 2026	33.00	34.00	32.90	33.60	33.60	1.05%	388,032
Mar 11, 2026	32.60	33.45	31.95	33.25	33.25	4.72%	469,319
Mar 10, 2026	33.60	33.70	31.50	31.75	31.75	-2.61%	606,822
Mar 9, 2026	32.65	32.65	32.35	32.60	32.60	-9.19%	719,023
Mar 6, 2026	36.00	37.10	35.55	35.90	35.90	-1.64%	572,189
Mar 5, 2026	38.05	39.60	35.55	36.50	36.50	0.14%	1,151,478
Mar 4, 2026	37.40	38.15	36.45	36.45	36.45	-10.00%	1,725,077
Mar 3, 2026	41.30	42.60	38.65	40.50	40.50	4.52%	13,034,040
Mar 2, 2026	35.10	38.75	33.90	38.75	38.75	9.93%	5,566,043
Feb 26, 2026	33.60	35.25	33.60	35.25	35.25	9.98%	4,836,268
Feb 25, 2026	32.30	33.00	29.70	32.05	32.05	3.22%	4,849,137
Feb 24, 2026	28.90	31.50	28.50	31.05	31.05	6.70%	3,506,661