Taisun Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.00	19.05	18.90	18.95	-	-0.52%	646,121
Apr 28, 2026	18.80	19.10	18.80	19.05	19.05	1.33%	539,468
Apr 27, 2026	18.80	18.85	18.60	18.80	18.80	-	829,241
Apr 24, 2026	18.75	18.80	18.65	18.80	18.80	0.27%	461,758
Apr 23, 2026	19.00	19.05	18.65	18.75	18.75	-1.32%	1,440,783
Apr 22, 2026	19.05	19.05	18.90	19.00	19.00	-	396,585
Apr 21, 2026	19.00	19.05	18.90	19.00	19.00	0.26%	534,604
Apr 20, 2026	19.05	19.05	18.80	18.95	18.95	-0.52%	1,155,187
Apr 17, 2026	19.15	19.25	18.95	19.05	19.05	-0.78%	1,010,717
Apr 16, 2026	19.10	19.20	19.10	19.20	19.20	0.26%	705,626
Apr 15, 2026	19.30	19.35	19.00	19.15	19.15	-0.78%	1,394,643
Apr 14, 2026	19.50	19.55	19.25	19.30	19.30	-0.77%	747,617
Apr 13, 2026	19.30	19.50	19.25	19.45	19.45	0.52%	761,798
Apr 10, 2026	19.35	19.45	19.35	19.35	19.35	-	615,123
Apr 9, 2026	19.45	19.45	19.30	19.35	19.35	-0.51%	636,869
Apr 8, 2026	19.60	19.60	19.40	19.45	19.45	-0.26%	1,022,713
Apr 7, 2026	19.45	19.60	19.35	19.50	19.50	0.26%	705,199
Apr 2, 2026	19.50	19.60	19.40	19.45	19.45	-0.26%	616,400
Apr 1, 2026	19.35	19.50	19.30	19.50	19.50	1.04%	816,580
Mar 31, 2026	19.40	19.45	19.20	19.30	19.30	-0.26%	1,002,188
Mar 30, 2026	19.30	19.45	19.15	19.35	19.35	0.26%	1,024,637
Mar 27, 2026	19.20	19.35	19.15	19.30	19.30	0.52%	749,525
Mar 26, 2026	19.30	19.35	19.15	19.20	19.20	-	617,153
Mar 25, 2026	19.35	19.35	19.15	19.20	19.20	-	627,599
Mar 24, 2026	19.15	19.25	19.00	19.20	19.20	1.05%	769,298
Mar 23, 2026	18.95	19.10	18.85	19.00	19.00	-0.26%	775,646
Mar 20, 2026	19.10	19.20	19.05	19.05	19.05	-0.26%	668,454
Mar 19, 2026	19.25	19.30	19.05	19.10	19.10	-0.78%	822,650
Mar 18, 2026	19.20	19.30	19.15	19.25	19.25	0.52%	1,052,746
Mar 17, 2026	19.20	19.20	18.95	19.15	19.15	-0.26%	1,086,520
Mar 16, 2026	19.10	19.20	19.00	19.20	19.20	0.26%	1,393,722
Mar 13, 2026	19.20	19.30	19.00	19.15	19.15	0.52%	2,679,852
Mar 12, 2026	18.60	19.15	18.60	19.05	19.05	3.25%	3,854,431
Mar 11, 2026	18.20	18.55	18.20	18.45	18.45	1.37%	1,448,977
Mar 10, 2026	18.10	18.40	18.05	18.20	18.20	1.68%	1,238,350
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