Tai Sin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	112,200
Apr 28, 2026	0.57	0.58	0.57	0.57	0.57	-	222,700
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	-	59,700
Apr 24, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	261,700
Apr 23, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	115,700
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	259,500
Apr 21, 2026	0.57	0.57	0.56	0.56	0.56	-3.48%	237,400
Apr 20, 2026	0.58	0.58	0.57	0.58	0.58	-	336,900
Apr 17, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	93,100
Apr 16, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	554,200
Apr 15, 2026	0.58	0.59	0.58	0.58	0.58	0.88%	436,100
Apr 14, 2026	0.57	0.58	0.57	0.57	0.57	-	181,900
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	103,200
Apr 10, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	161,900
Apr 9, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	277,300
Apr 8, 2026	0.55	0.59	0.55	0.58	0.58	3.60%	621,500
Apr 7, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	268,200
Apr 6, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	365,400
Apr 2, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	117,200
Apr 1, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	303,900
Mar 31, 2026	0.56	0.56	0.55	0.56	0.56	-	136,800
Mar 30, 2026	0.54	0.57	0.53	0.56	0.56	0.91%	812,500
Mar 27, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	678,000
Mar 26, 2026	0.55	0.56	0.53	0.54	0.54	7.00%	838,800
Mar 25, 2026	0.52	0.52	0.50	0.50	0.50	-	118,400
Mar 24, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	54,400
Mar 23, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	69,200
Mar 20, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	191,400
Mar 19, 2026	0.53	0.53	0.52	0.52	0.51	0.97%	177,200
Mar 18, 2026	0.52	0.53	0.52	0.52	0.51	-0.96%	189,800
Mar 17, 2026	0.53	0.53	0.52	0.52	0.51	0.97%	58,100
Mar 16, 2026	0.53	0.53	0.51	0.52	0.51	-1.90%	410,600
Mar 13, 2026	0.53	0.54	0.52	0.53	0.52	-0.94%	31,600
Mar 12, 2026	0.53	0.54	0.52	0.53	0.52	1.92%	105,800
Mar 11, 2026	0.53	0.53	0.52	0.52	0.51	1.96%	36,900
Mar 10, 2026	0.53	0.53	0.51	0.51	0.50	-1.92%	65,700
Mar 9, 2026	0.53	0.53	0.51	0.52	0.51	-1.89%	350,700
Mar 6, 2026	0.53	0.53	0.53	0.53	0.52	0.95%	33,600
Mar 5, 2026	0.54	0.54	0.52	0.53	0.52	-	127,300
Mar 4, 2026	0.53	0.54	0.51	0.53	0.52	-0.94%	317,600
Mar 3, 2026	0.54	0.54	0.52	0.53	0.52	-0.93%	145,700
Mar 2, 2026	0.54	0.55	0.53	0.54	0.53	-1.83%	99,500
Feb 27, 2026	0.55	0.55	0.54	0.55	0.54	-0.91%	101,500
Feb 26, 2026	0.57	0.57	0.54	0.55	0.54	-	94,900
Feb 25, 2026	0.56	0.56	0.55	0.55	0.54	-0.90%	136,200
Feb 24, 2026	0.55	0.57	0.55	0.56	0.55	-	111,800
Feb 23, 2026	0.56	0.57	0.55	0.56	0.55	-	297,000
Feb 20, 2026	0.55	0.57	0.54	0.56	0.55	2.78%	523,400
Feb 19, 2026	0.54	0.55	0.54	0.54	0.53	1.89%	1,048,300
Feb 16, 2026	0.52	0.53	0.52	0.53	0.52	2.91%	238,700
Feb 13, 2026	0.52	0.52	0.51	0.52	0.51	-0.96%	899,200
Feb 12, 2026	0.49	0.52	0.49	0.52	0.51	6.12%	600,700
Feb 11, 2026	0.49	0.50	0.49	0.49	0.48	1.03%	268,200
Feb 10, 2026	0.50	0.50	0.49	0.49	0.48	-	116,600
Feb 9, 2026	0.48	0.49	0.48	0.49	0.48	-	125,000
Feb 6, 2026	0.49	0.49	0.49	0.49	0.48	-1.02%	101,500
Feb 5, 2026	0.50	0.50	0.49	0.49	0.48	-1.01%	267,400
Feb 4, 2026	0.50	0.50	0.50	0.50	0.49	-	103,500
Feb 3, 2026	0.50	0.50	0.50	0.50	0.49	-	170,300
Feb 2, 2026	0.50	0.50	0.48	0.50	0.49	-1.00%	443,700
Jan 30, 2026	0.50	0.50	0.49	0.50	0.49	-0.99%	558,000
Jan 29, 2026	0.51	0.51	0.50	0.51	0.50	-	233,700
Jan 28, 2026	0.52	0.52	0.50	0.51	0.50	-1.94%	210,200
Jan 27, 2026	0.49	0.52	0.49	0.52	0.51	5.10%	744,400
Jan 26, 2026	0.52	0.52	0.46	0.49	0.48	-12.50%	3,319,600
Jan 23, 2026	0.57	0.57	0.56	0.56	0.55	-	629,200
Jan 22, 2026	0.57	0.57	0.56	0.56	0.55	-0.88%	242,100
Jan 21, 2026	0.57	0.57	0.57	0.57	0.56	-0.88%	107,700
Jan 20, 2026	0.58	0.58	0.57	0.57	0.56	-	160,200
Jan 19, 2026	0.57	0.57	0.56	0.57	0.56	-	159,900
Jan 16, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	313,000
Jan 15, 2026	0.58	0.58	0.58	0.58	0.57	-0.85%	90,300
Jan 14, 2026	0.59	0.59	0.58	0.59	0.58	-	83,900
Jan 13, 2026	0.59	0.59	0.58	0.59	0.58	-0.85%	1,102,300
Jan 12, 2026	0.59	0.60	0.59	0.59	0.58	-	47,700
Jan 9, 2026	0.59	0.60	0.59	0.59	0.58	-0.84%	104,800
Jan 8, 2026	0.59	0.60	0.58	0.60	0.59	1.71%	249,900
Jan 7, 2026	0.60	0.60	0.59	0.59	0.58	-1.68%	205,600
Jan 6, 2026	0.60	0.60	0.59	0.60	0.59	-0.83%	58,200
Jan 5, 2026	0.59	0.60	0.59	0.60	0.59	0.84%	36,200
Jan 2, 2026	0.60	0.60	0.59	0.60	0.59	-	131,500
Dec 31, 2025	0.60	0.60	0.59	0.60	0.59	-	27,100
Dec 30, 2025	0.59	0.60	0.59	0.60	0.59	-	115,300
Dec 29, 2025	0.61	0.62	0.60	0.60	0.59	-2.46%	147,900
Dec 26, 2025	0.60	0.61	0.60	0.61	0.60	2.52%	110,700
Dec 24, 2025	0.60	0.61	0.60	0.60	0.59	-0.83%	35,000
Dec 23, 2025	0.59	0.60	0.59	0.60	0.59	1.69%	305,000
Dec 22, 2025	0.59	0.59	0.59	0.59	0.58	-	40,400
Dec 19, 2025	0.59	0.60	0.58	0.59	0.58	0.85%	73,400
Dec 18, 2025	0.59	0.59	0.59	0.59	0.58	-	1,700
Dec 16, 2025	0.60	0.60	0.59	0.59	0.58	-1.68%	145,000
Dec 15, 2025	0.60	0.60	0.59	0.60	0.59	-0.83%	46,400
Dec 12, 2025	0.59	0.61	0.59	0.60	0.59	2.56%	223,500
Dec 11, 2025	0.59	0.59	0.59	0.59	0.58	-0.85%	106,600
Dec 10, 2025	0.59	0.60	0.59	0.59	0.58	-	56,400
Dec 9, 2025	0.58	0.59	0.58	0.59	0.58	0.85%	120,900
Dec 8, 2025	0.59	0.59	0.59	0.59	0.58	-	57,700
Dec 5, 2025	0.59	0.59	0.59	0.59	0.58	-0.85%	71,300
Dec 4, 2025	0.58	0.60	0.58	0.59	0.58	1.72%	138,800
Dec 3, 2025	0.59	0.59	0.58	0.58	0.57	-1.69%	69,200