Skip to main content
Tai Sin Electric Limited (SGX:500)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.585
-0.005 (-0.85%)
At close: Dec 5, 2025

Tai Sin Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.640.640.630.630.61-1.56%518,600
Oct 9, 20250.650.650.640.640.62-1.54%591,500
Oct 8, 20250.650.670.650.650.631.56%1,262,200
Oct 7, 20250.610.650.610.640.625.79%2,004,800
Oct 6, 20250.590.620.590.610.595.22%2,304,000
Oct 3, 20250.580.580.580.580.56-1.71%21,100
Oct 2, 20250.580.590.580.590.570.86%117,700
Oct 1, 20250.580.580.570.580.57-656,500
Sep 30, 20250.580.590.570.580.570.87%363,300
Sep 29, 20250.580.580.570.580.560.88%165,100
Sep 26, 20250.580.580.570.570.56-0.87%303,800
Sep 25, 20250.580.580.570.580.560.88%106,900
Sep 24, 20250.570.580.560.570.560.88%132,900
Sep 23, 20250.570.570.570.570.55-0.88%120,500
Sep 22, 20250.580.580.570.570.56-0.87%419,800
Sep 19, 20250.580.590.570.580.56-886,800
Sep 18, 20250.580.590.560.580.56-1.71%852,100
Sep 17, 20250.570.590.570.590.577.34%1,837,300
Sep 16, 20250.550.550.540.550.53-142,300
Sep 15, 20250.530.550.530.550.532.83%215,900
Sep 12, 20250.530.530.530.530.520.95%106,200
Sep 11, 20250.520.530.520.530.511.94%101,600
Sep 10, 20250.520.520.520.520.50-233,000
Sep 9, 20250.520.520.510.520.50-168,300
Sep 8, 20250.520.520.520.520.50-0.96%286,700
Sep 5, 20250.530.530.520.520.51-0.95%84,300
Sep 4, 20250.510.530.510.530.512.94%220,000
Sep 3, 20250.510.520.510.510.50-766,500
Sep 2, 20250.520.520.500.510.50-294,400
Sep 1, 20250.510.510.510.510.50-388,100
Aug 29, 20250.520.520.500.510.50-1.92%1,542,400
Aug 28, 20250.530.540.510.520.51-2.80%78,900
Aug 27, 20250.540.540.540.540.52-0.93%31,300
Aug 26, 20250.550.550.540.540.53-0.92%77,500
Aug 25, 20250.540.550.540.550.531.87%159,000
Aug 22, 20250.530.540.530.540.521.90%92,300
Aug 21, 20250.520.530.520.530.510.96%76,000
Aug 20, 20250.520.520.520.520.51-0.95%47,900
Aug 19, 20250.520.530.520.530.51-220,400
Aug 18, 20250.520.540.510.530.510.96%113,500
Aug 15, 20250.510.520.500.520.51-102,700
Aug 14, 20250.520.520.510.520.51-140,400
Aug 13, 20250.530.530.520.520.51-1.89%124,600
Aug 12, 20250.540.540.520.530.52-1.85%242,400
Aug 11, 20250.550.550.540.540.53-1.82%245,400
Aug 8, 20250.550.560.550.550.54-48,000
Aug 7, 20250.570.570.550.550.54-2.65%293,100
Aug 6, 20250.580.580.560.570.55-1.74%450,700
Aug 5, 20250.560.580.560.580.562.68%557,200
Aug 4, 20250.560.560.550.560.551.82%310,300
Aug 1, 20250.550.560.550.550.54-0.90%637,700
Jul 31, 20250.550.560.550.560.541.83%481,300
Jul 30, 20250.540.550.540.550.530.93%203,100
Jul 29, 20250.550.550.530.540.53-1.82%368,800
Jul 28, 20250.550.560.540.550.541.85%847,300
Jul 25, 20250.540.540.530.540.530.93%483,200
Jul 24, 20250.540.550.530.540.522.88%811,800
Jul 23, 20250.520.520.510.520.512.97%403,600
Jul 22, 20250.490.520.490.510.493.06%592,600
Jul 21, 20250.490.490.480.490.48-190,400
Jul 18, 20250.490.490.490.490.481.03%158,500