Skip to main content
Tai Sin Electric Limited (SGX:500)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.520
-0.010 (-1.89%)
At close: Mar 9, 2026

Tai Sin Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.530.530.510.520.52-1.89%350,700
Mar 6, 20260.530.530.530.530.530.95%33,600
Mar 5, 20260.540.540.520.530.53-127,300
Mar 4, 20260.530.540.510.530.53-0.94%317,600
Mar 3, 20260.540.540.520.530.53-0.93%145,700
Mar 2, 20260.540.550.530.540.54-1.83%99,500
Feb 27, 20260.550.550.540.550.55-0.91%101,500
Feb 26, 20260.570.570.540.550.55-94,900
Feb 25, 20260.560.560.550.550.55-0.90%136,200
Feb 24, 20260.550.570.550.560.56-111,800
Feb 23, 20260.560.570.550.560.56-297,000
Feb 20, 20260.550.570.540.560.562.78%523,400
Feb 19, 20260.540.550.540.540.541.89%1,048,300
Feb 16, 20260.520.530.520.530.532.91%238,700
Feb 13, 20260.520.520.510.520.52-0.96%899,200
Feb 12, 20260.490.520.490.520.526.12%600,700
Feb 11, 20260.490.500.490.490.491.03%268,200
Feb 10, 20260.500.500.490.490.49-116,600
Feb 9, 20260.480.490.480.490.49-125,000
Feb 6, 20260.490.490.490.490.49-1.02%101,500
Feb 5, 20260.500.500.490.490.49-1.01%267,400
Feb 4, 20260.500.500.500.500.50-103,500
Feb 3, 20260.500.500.500.500.50-170,300
Feb 2, 20260.500.500.480.500.50-1.00%443,700
Jan 30, 20260.500.500.490.500.50-0.99%558,000
Jan 29, 20260.510.510.500.510.51-233,700
Jan 28, 20260.520.520.500.510.51-1.94%210,200
Jan 27, 20260.490.520.490.520.525.10%744,400
Jan 26, 20260.520.520.460.490.49-12.50%3,319,600
Jan 23, 20260.570.570.560.560.56-629,200
Jan 22, 20260.570.570.560.560.56-0.88%242,100
Jan 21, 20260.570.570.570.570.57-0.88%107,700
Jan 20, 20260.580.580.570.570.57-160,200
Jan 19, 20260.570.570.560.570.57-159,900
Jan 16, 20260.580.580.570.570.57-1.72%313,000
Jan 15, 20260.580.580.580.580.58-0.85%90,300
Jan 14, 20260.590.590.580.590.59-83,900
Jan 13, 20260.590.590.580.590.59-0.85%1,102,300
Jan 12, 20260.590.600.590.590.59-47,700
Jan 9, 20260.590.600.590.590.59-0.84%104,800
Jan 8, 20260.590.600.580.600.601.71%249,900
Jan 7, 20260.600.600.590.590.59-1.68%205,600
Jan 6, 20260.600.600.590.600.60-0.83%58,200
Jan 5, 20260.590.600.590.600.600.84%36,200
Jan 2, 20260.600.600.590.600.60-131,500
Dec 31, 20250.600.600.590.600.60-27,100
Dec 30, 20250.590.600.590.600.60-115,300
Dec 29, 20250.610.620.600.600.60-2.46%147,900
Dec 26, 20250.600.610.600.610.612.52%110,700
Dec 24, 20250.600.610.600.600.60-0.83%35,000
Dec 23, 20250.590.600.590.600.601.69%305,000
Dec 22, 20250.590.590.590.590.59-40,400
Dec 19, 20250.590.600.580.590.590.85%73,400
Dec 18, 20250.590.590.590.590.59-1,700
Dec 16, 20250.600.600.590.590.59-1.68%145,000
Dec 15, 20250.600.600.590.600.60-0.83%46,400
Dec 12, 20250.590.610.590.600.602.56%223,500
Dec 11, 20250.590.590.590.590.59-0.85%106,600
Dec 10, 20250.590.600.590.590.59-56,400
Dec 9, 20250.580.590.580.590.590.85%120,900
Dec 8, 20250.590.590.590.590.59-57,700
Dec 5, 20250.590.590.590.590.59-0.85%71,300
Dec 4, 20250.580.600.580.590.591.72%138,800
Dec 3, 20250.590.590.580.580.58-1.69%69,200
Dec 2, 20250.580.600.580.590.591.72%175,200
Dec 1, 20250.590.590.580.580.58-1.69%180,100
Nov 28, 20250.600.600.590.590.59-1.67%230,100
Nov 27, 20250.590.610.590.600.601.69%213,500
Nov 26, 20250.590.600.590.590.59-215,100
Nov 25, 20250.600.610.590.590.59-1.67%110,600
Nov 24, 20250.580.610.580.600.601.69%255,400
Nov 21, 20250.610.610.580.590.59-3.28%458,500
Nov 20, 20250.620.620.610.610.61-1.61%507,800
Nov 19, 20250.620.630.620.620.60-149,700
Nov 18, 20250.640.640.610.620.60-3.13%596,300
Nov 17, 20250.640.640.630.640.620.79%166,400
Nov 14, 20250.650.650.630.640.62-1.55%812,100
Nov 13, 20250.660.660.650.650.63-3.01%430,200
Nov 12, 20250.650.670.650.670.652.31%335,800
Nov 11, 20250.650.660.640.650.63-448,600
Nov 10, 20250.640.650.640.650.631.56%275,400
Nov 7, 20250.650.650.630.640.62-1.54%558,400
Nov 6, 20250.660.670.650.650.63-0.76%114,300
Nov 5, 20250.640.660.630.660.641.55%439,100
Nov 4, 20250.690.690.640.650.63-5.15%1,176,700
Nov 3, 20250.660.690.650.680.664.62%1,744,900
Oct 31, 20250.650.660.650.650.630.78%327,100
Oct 30, 20250.650.650.640.650.63-0.77%360,500
Oct 29, 20250.660.660.640.650.63-1.52%688,800
Oct 28, 20250.650.670.650.660.641.54%892,800
Oct 27, 20250.630.660.630.650.634.00%1,220,700
Oct 24, 20250.630.630.630.630.61-1.57%344,500
Oct 23, 20250.620.640.620.640.623.25%146,700
Oct 22, 20250.610.630.610.620.60-1.60%79,800
Oct 21, 20250.610.630.610.630.614.17%280,300
Oct 17, 20250.610.620.600.600.58-1.64%564,300
Oct 16, 20250.610.620.610.610.59-0.81%364,400
Oct 15, 20250.620.630.610.620.60-81,000
Oct 14, 20250.630.640.610.620.60-2.38%628,700
Oct 13, 20250.620.640.610.630.61-513,200