Taisun Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.05	18.05	17.75	17.90	17.90	-1.10%	1,193,726
Mar 6, 2026	17.90	18.20	17.85	18.10	18.10	1.12%	435,828
Mar 5, 2026	17.90	18.10	17.90	17.90	17.90	0.28%	427,276
Mar 4, 2026	18.15	18.15	17.85	17.85	17.85	-1.38%	1,601,699
Mar 3, 2026	18.15	18.20	18.00	18.10	18.10	-0.28%	837,898
Mar 2, 2026	18.30	18.30	18.05	18.15	18.15	-0.82%	639,249
Feb 26, 2026	18.25	18.30	18.15	18.30	18.30	0.27%	799,511
Feb 25, 2026	18.35	18.40	18.20	18.25	18.25	-0.82%	938,694
Feb 24, 2026	18.35	18.40	18.30	18.40	18.40	0.27%	576,666
Feb 23, 2026	18.30	18.50	18.25	18.35	18.35	0.82%	793,986
Feb 11, 2026	18.10	18.20	18.05	18.20	18.20	0.83%	343,076
Feb 10, 2026	18.05	18.15	17.95	18.05	18.05	-	503,938
Feb 9, 2026	18.05	18.20	18.00	18.05	18.05	-	509,781
Feb 6, 2026	18.15	18.15	18.05	18.05	18.05	-1.37%	443,800
Feb 5, 2026	18.15	18.35	18.10	18.30	18.30	0.55%	481,845
Feb 4, 2026	18.15	18.20	18.10	18.20	18.20	0.28%	280,202
Feb 3, 2026	18.15	18.20	18.00	18.15	18.15	0.28%	645,592
Feb 2, 2026	18.25	18.25	18.05	18.10	18.10	-0.82%	490,580
Jan 30, 2026	18.50	18.50	18.25	18.25	18.25	-1.08%	382,403
Jan 29, 2026	18.55	18.55	18.40	18.45	18.45	-0.54%	368,465
Jan 28, 2026	18.70	18.70	18.40	18.55	18.55	-0.27%	763,481
Jan 27, 2026	18.65	18.80	18.50	18.60	18.60	0.54%	819,356
Jan 26, 2026	18.40	18.65	18.35	18.50	18.50	0.54%	848,991
Jan 23, 2026	18.40	18.40	18.25	18.40	18.40	-	366,676
Jan 22, 2026	18.30	18.40	18.25	18.40	18.40	0.55%	591,959
Jan 21, 2026	18.35	18.35	18.20	18.30	18.30	-0.54%	650,588
Jan 20, 2026	18.45	18.50	18.35	18.40	18.40	-0.54%	386,617
Jan 19, 2026	18.30	18.60	18.25	18.50	18.50	0.82%	1,021,183
Jan 16, 2026	18.40	18.45	18.30	18.35	18.35	-0.27%	461,202
Jan 15, 2026	18.45	18.45	18.30	18.40	18.40	0.27%	516,574
Jan 14, 2026	18.40	18.45	18.20	18.35	18.35	0.27%	580,519
Jan 13, 2026	18.35	18.40	18.20	18.30	18.30	-0.27%	619,522
Jan 12, 2026	18.25	18.35	18.20	18.35	18.35	0.55%	446,735
Jan 9, 2026	18.10	18.30	18.10	18.25	18.25	0.83%	543,034
Jan 8, 2026	18.15	18.25	18.10	18.10	18.10	-0.28%	374,709
Jan 7, 2026	18.10	18.25	18.05	18.15	18.15	0.55%	512,945
Jan 6, 2026	18.10	18.10	18.00	18.05	18.05	-0.28%	584,131
Jan 5, 2026	18.15	18.20	18.00	18.10	18.10	-0.28%	615,424
Jan 2, 2026	18.20	18.25	18.15	18.15	18.15	-0.27%	265,240
Dec 31, 2025	18.15	18.30	18.05	18.20	18.20	0.28%	554,827
Dec 30, 2025	18.10	18.20	18.05	18.15	18.15	-	379,828
Dec 29, 2025	18.10	18.20	18.10	18.15	18.15	0.28%	160,578
Dec 26, 2025	18.15	18.20	18.10	18.10	18.10	-0.28%	251,489
Dec 24, 2025	18.15	18.20	18.10	18.15	18.15	-0.27%	149,952
Dec 23, 2025	18.15	18.20	18.10	18.20	18.20	-	196,253
Dec 22, 2025	18.15	18.25	18.10	18.20	18.20	0.28%	210,930
Dec 19, 2025	18.00	18.15	18.00	18.15	18.15	0.55%	192,369
Dec 18, 2025	18.05	18.10	17.95	18.05	18.05	-	341,619
Dec 17, 2025	18.25	18.25	18.00	18.05	18.05	-0.82%	592,999
Dec 16, 2025	18.10	18.20	18.05	18.20	18.20	-	334,952
Dec 15, 2025	18.30	18.30	18.10	18.20	18.20	-	307,515
Dec 12, 2025	18.15	18.45	18.15	18.20	18.20	0.83%	664,986
Dec 11, 2025	18.20	18.20	18.05	18.05	18.05	-	279,455
Dec 10, 2025	18.20	18.20	18.05	18.05	18.05	-	210,293
Dec 9, 2025	18.05	18.10	18.05	18.05	18.05	-0.28%	257,934
Dec 8, 2025	18.15	18.15	18.05	18.10	18.10	-0.28%	167,469
Dec 5, 2025	18.25	18.25	18.05	18.15	18.15	-	483,065
Dec 4, 2025	18.15	18.25	18.15	18.15	18.15	-	112,100
Dec 3, 2025	18.30	18.40	18.10	18.15	18.15	-0.82%	438,556
Dec 2, 2025	18.20	18.35	18.20	18.30	18.30	0.55%	554,883
Dec 1, 2025	18.10	18.25	18.05	18.20	18.20	-	241,821
Nov 28, 2025	18.10	18.25	18.05	18.20	18.20	0.28%	252,840
Nov 27, 2025	18.15	18.30	18.15	18.15	18.15	-0.55%	179,159
Nov 26, 2025	18.10	18.25	18.10	18.25	18.25	0.83%	347,718
Nov 25, 2025	18.05	18.10	18.00	18.10	18.10	-	186,225
Nov 24, 2025	17.95	18.10	17.95	18.10	18.10	0.84%	196,374
Nov 21, 2025	17.90	18.10	17.85	17.95	17.95	-0.55%	588,922
Nov 20, 2025	18.00	18.10	17.95	18.05	18.05	0.56%	327,379
Nov 19, 2025	18.10	18.10	17.90	17.95	17.95	-0.55%	641,781
Nov 18, 2025	18.15	18.15	18.00	18.05	18.05	-0.82%	946,980
Nov 17, 2025	18.45	18.45	18.10	18.20	18.20	-1.36%	714,496
Nov 14, 2025	18.25	18.50	18.25	18.45	18.45	-	303,737
Nov 13, 2025	18.35	18.50	18.20	18.45	18.45	0.54%	827,140
Nov 12, 2025	18.15	18.35	18.15	18.35	18.35	1.10%	400,078
Nov 11, 2025	18.30	18.30	18.05	18.15	18.15	-0.27%	716,847
Nov 10, 2025	18.20	18.35	18.15	18.20	18.20	-0.27%	316,526
Nov 7, 2025	18.30	18.40	18.20	18.25	18.25	-0.54%	316,470
Nov 6, 2025	18.20	18.35	18.20	18.35	18.35	0.82%	325,359
Nov 5, 2025	18.25	18.25	18.05	18.20	18.20	-0.27%	620,673
Nov 4, 2025	18.30	18.40	18.20	18.25	18.25	-0.82%	551,219
Nov 3, 2025	18.45	18.45	18.20	18.40	18.40	-0.54%	881,687
Oct 31, 2025	18.55	18.55	18.35	18.50	18.50	-	595,182
Oct 30, 2025	18.55	18.55	18.30	18.50	18.50	-0.27%	989,179
Oct 29, 2025	18.65	18.65	18.35	18.55	18.55	-0.54%	792,960
Oct 28, 2025	18.65	18.65	18.45	18.65	18.65	-	1,142,491
Oct 27, 2025	18.80	18.90	18.60	18.65	18.65	-0.53%	932,810
Oct 23, 2025	18.80	18.80	18.65	18.75	18.75	0.27%	589,314
Oct 22, 2025	18.75	18.75	18.60	18.70	18.70	-	631,203
Oct 21, 2025	18.90	18.90	18.65	18.70	18.70	-0.53%	848,028
Oct 20, 2025	19.00	19.10	18.70	18.80	18.80	-1.05%	1,267,576
Oct 17, 2025	19.05	19.25	18.95	19.00	19.00	-0.52%	705,782
Oct 16, 2025	19.45	19.50	19.05	19.10	19.10	-2.05%	1,585,689
Oct 15, 2025	19.30	19.50	18.95	19.50	19.50	2.09%	5,441,978
Oct 14, 2025	19.60	19.65	19.10	19.10	19.10	-2.05%	1,244,607
Oct 13, 2025	19.20	19.60	19.20	19.50	19.50	-0.26%	1,511,304
Oct 9, 2025	19.45	19.75	19.35	19.55	19.55	0.77%	2,577,530
Oct 8, 2025	18.95	19.45	18.95	19.40	19.40	2.37%	2,396,121
Oct 7, 2025	18.90	19.05	18.85	18.95	18.95	0.26%	520,528
Oct 3, 2025	19.00	19.10	18.80	18.90	18.90	-0.53%	588,002
Oct 2, 2025	19.15	19.15	18.95	19.00	19.00	-0.26%	320,806