Tahsin Industrial Corporation (TPE:1315)
Taiwan
· Delayed Price · Currency is TWD 62.70
-0.80 (-1.26%)
At close: Mar 9, 2026
Tahsin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.50 | 64.40 | 62.50 | 62.70 | 62.70 | -1.26% | 40,675 |
| Mar 6, 2026 | 63.60 | 63.80 | 63.50 | 63.50 | 63.50 | -0.31% | 18,352 |
| Mar 5, 2026 | 64.60 | 64.70 | 63.70 | 63.70 | 63.70 | 0.16% | 43,491 |
| Mar 4, 2026 | 64.90 | 64.90 | 63.60 | 63.60 | 63.60 | -2.15% | 40,604 |
| Mar 3, 2026 | 64.60 | 65.50 | 64.40 | 65.00 | 65.00 | 0.31% | 21,653 |
| Mar 2, 2026 | 65.30 | 65.50 | 64.70 | 64.80 | 64.80 | -0.77% | 20,059 |
| Feb 26, 2026 | 66.10 | 66.10 | 65.00 | 65.30 | 65.30 | -0.46% | 34,517 |
| Feb 25, 2026 | 65.00 | 65.60 | 65.00 | 65.60 | 65.60 | 0.31% | 29,376 |
| Feb 24, 2026 | 65.00 | 65.80 | 64.90 | 65.40 | 65.40 | - | 53,890 |
| Feb 23, 2026 | 65.30 | 65.90 | 64.90 | 65.40 | 65.40 | 0.77% | 44,125 |
| Feb 11, 2026 | 64.30 | 64.90 | 64.20 | 64.90 | 64.90 | 0.78% | 25,190 |
| Feb 10, 2026 | 64.20 | 64.60 | 64.00 | 64.40 | 64.40 | 0.63% | 10,006 |
| Feb 9, 2026 | 63.90 | 64.60 | 63.90 | 64.00 | 64.00 | 0.16% | 7,178 |
| Feb 6, 2026 | 64.00 | 64.00 | 63.80 | 63.90 | 63.90 | -0.16% | 17,213 |
| Feb 5, 2026 | 63.90 | 64.10 | 63.90 | 64.00 | 64.00 | -0.62% | 10,443 |
| Feb 3, 2026 | 64.00 | 64.40 | 63.90 | 64.40 | 64.40 | 0.63% | 7,152 |
| Feb 2, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 64.00 | -0.31% | 4,111 |
| Jan 30, 2026 | 64.10 | 64.20 | 64.10 | 64.20 | 64.20 | -0.62% | 11,251 |
| Jan 29, 2026 | 64.50 | 64.60 | 64.10 | 64.60 | 64.60 | -0.15% | 62,502 |
| Jan 28, 2026 | 64.90 | 64.90 | 64.50 | 64.70 | 64.70 | 0.15% | 5,705 |
| Jan 27, 2026 | 64.70 | 64.70 | 64.30 | 64.60 | 64.60 | -0.15% | 127,431 |
| Jan 26, 2026 | 65.00 | 65.00 | 64.70 | 64.70 | 64.70 | 0.62% | 15,918 |
| Jan 23, 2026 | 64.50 | 64.50 | 63.80 | 64.30 | 64.30 | -0.16% | 151,285 |
| Jan 22, 2026 | 64.80 | 64.80 | 64.30 | 64.40 | 64.40 | -0.62% | 10,178 |
| Jan 21, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | -0.15% | 8,577 |
| Jan 20, 2026 | 64.90 | 64.90 | 64.70 | 64.90 | 64.90 | 0.31% | 6,817 |
| Jan 19, 2026 | 64.90 | 65.00 | 64.50 | 64.70 | 64.70 | -0.46% | 87,268 |
| Jan 16, 2026 | 64.10 | 65.50 | 64.00 | 65.00 | 65.00 | 1.72% | 59,828 |
| Jan 15, 2026 | 63.90 | 64.10 | 63.90 | 63.90 | 63.90 | 0.16% | 82,067 |
| Jan 14, 2026 | 63.80 | 63.90 | 63.80 | 63.80 | 63.80 | -0.16% | 17,141 |
| Jan 13, 2026 | 64.50 | 64.50 | 63.80 | 63.90 | 63.90 | - | 19,135 |
| Jan 12, 2026 | 64.00 | 64.00 | 63.70 | 63.90 | 63.90 | - | 29,074 |
| Jan 9, 2026 | 64.10 | 64.10 | 63.80 | 63.90 | 63.90 | -0.31% | 70,137 |
| Jan 8, 2026 | 64.40 | 64.40 | 64.00 | 64.10 | 64.10 | 0.31% | 4,336 |
| Jan 7, 2026 | 63.90 | 64.40 | 63.90 | 63.90 | 63.90 | -0.16% | 76,208 |
| Jan 6, 2026 | 63.70 | 64.20 | 63.70 | 64.00 | 64.00 | -0.31% | 25,427 |
| Jan 5, 2026 | 64.00 | 64.30 | 64.00 | 64.20 | 64.20 | -0.31% | 15,496 |
| Jan 2, 2026 | 64.20 | 64.50 | 64.20 | 64.40 | 64.40 | -0.16% | 4,203 |
| Dec 31, 2025 | 64.10 | 64.50 | 63.90 | 64.50 | 64.50 | 0.31% | 9,000 |
| Dec 30, 2025 | 63.90 | 64.30 | 62.50 | 64.30 | 64.30 | 0.63% | 28,345 |
| Dec 29, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -0.16% | 10,340 |
| Dec 26, 2025 | 64.20 | 64.20 | 63.90 | 64.00 | 64.00 | -0.31% | 17,344 |
| Dec 24, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 6,709 |
| Dec 23, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 4,780 |
| Dec 22, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.16% | 1,911 |
| Dec 19, 2025 | 64.20 | 64.20 | 64.00 | 64.10 | 64.10 | - | 5,561 |
| Dec 18, 2025 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | -0.16% | 5,244 |
| Dec 17, 2025 | 64.70 | 64.70 | 64.10 | 64.20 | 64.20 | -0.93% | 10,191 |
| Dec 16, 2025 | 64.10 | 64.80 | 64.10 | 64.80 | 64.80 | 0.47% | 3,161 |
| Dec 15, 2025 | 64.60 | 64.70 | 64.50 | 64.50 | 64.50 | 0.31% | 8,030 |
| Dec 12, 2025 | 65.10 | 65.10 | 64.10 | 64.30 | 64.30 | - | 37,098 |
| Dec 11, 2025 | 64.60 | 64.60 | 64.30 | 64.30 | 64.30 | -0.31% | 54,810 |
| Dec 10, 2025 | 64.80 | 64.80 | 64.40 | 64.50 | 64.50 | -0.46% | 4,865 |
| Dec 9, 2025 | 64.70 | 64.90 | 64.40 | 64.80 | 64.80 | -0.92% | 53,658 |
| Dec 8, 2025 | 64.90 | 65.40 | 64.20 | 65.40 | 65.40 | 0.62% | 52,392 |
| Dec 5, 2025 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | -0.61% | 2,020 |
| Dec 4, 2025 | 65.80 | 65.80 | 65.00 | 65.40 | 65.40 | -0.15% | 28,375 |
| Dec 3, 2025 | 65.10 | 65.50 | 64.90 | 65.50 | 65.50 | 0.61% | 16,331 |
| Dec 2, 2025 | 64.80 | 65.20 | 64.50 | 65.10 | 65.10 | 0.46% | 108,655 |
| Dec 1, 2025 | 64.70 | 64.90 | 64.30 | 64.80 | 64.80 | 0.31% | 9,896 |
| Nov 28, 2025 | 64.70 | 64.70 | 64.60 | 64.60 | 64.60 | -0.15% | 2,817 |
| Nov 27, 2025 | 64.90 | 64.90 | 64.70 | 64.70 | 64.70 | -0.31% | 5,637 |
| Nov 26, 2025 | 64.90 | 65.30 | 64.80 | 64.90 | 64.90 | 0.78% | 9,026 |
| Nov 25, 2025 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | -0.62% | 2,011 |
| Nov 24, 2025 | 64.50 | 64.80 | 64.50 | 64.80 | 64.80 | - | 6,310 |
| Nov 21, 2025 | 64.90 | 65.00 | 64.30 | 64.80 | 64.80 | -0.15% | 11,600 |
| Nov 20, 2025 | 64.80 | 64.90 | 64.40 | 64.90 | 64.90 | 0.62% | 6,011 |
| Nov 19, 2025 | 64.50 | 64.50 | 64.40 | 64.50 | 64.50 | -0.15% | 11,114 |
| Nov 18, 2025 | 64.50 | 64.80 | 64.30 | 64.60 | 64.60 | - | 31,897 |
| Nov 17, 2025 | 64.30 | 64.80 | 64.30 | 64.60 | 64.60 | 0.62% | 23,227 |
| Nov 14, 2025 | 64.10 | 64.30 | 64.00 | 64.20 | 64.20 | -0.47% | 21,074 |
| Nov 13, 2025 | 64.30 | 64.70 | 64.20 | 64.50 | 64.50 | 0.47% | 9,027 |
| Nov 12, 2025 | 64.20 | 64.60 | 64.20 | 64.20 | 64.20 | -0.16% | 9,304 |
| Nov 11, 2025 | 64.50 | 64.80 | 64.30 | 64.30 | 64.30 | -0.31% | 5,505 |
| Nov 10, 2025 | 64.30 | 64.60 | 64.30 | 64.50 | 64.50 | -0.15% | 20,557 |
| Nov 7, 2025 | 64.80 | 64.80 | 64.60 | 64.60 | 64.60 | 1.25% | 3,571 |
| Nov 6, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | 2,570 |
| Nov 5, 2025 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | -0.31% | 8,412 |
| Nov 4, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | -0.16% | 3,927 |
| Nov 3, 2025 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | - | 2,122 |
| Oct 31, 2025 | 64.00 | 64.10 | 63.80 | 64.10 | 64.10 | -0.62% | 9,347 |
| Oct 30, 2025 | 64.40 | 64.50 | 64.10 | 64.50 | 64.50 | -0.46% | 8,656 |
| Oct 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.15% | 1,537 |
| Oct 27, 2025 | 65.20 | 65.20 | 64.50 | 64.70 | 64.70 | 0.15% | 11,297 |
| Oct 23, 2025 | 64.70 | 64.70 | 64.30 | 64.60 | 64.60 | 0.31% | 20,792 |
| Oct 22, 2025 | 64.10 | 64.40 | 64.10 | 64.40 | 64.40 | 0.63% | 4,725 |
| Oct 21, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | -0.31% | 8,541 |
| Oct 20, 2025 | 64.10 | 64.20 | 64.00 | 64.20 | 64.20 | -0.16% | 8,007 |
| Oct 17, 2025 | 64.30 | 64.40 | 64.20 | 64.30 | 64.30 | -0.16% | 10,720 |
| Oct 16, 2025 | 64.60 | 64.60 | 64.30 | 64.40 | 64.40 | -0.46% | 6,790 |
| Oct 15, 2025 | 65.10 | 65.10 | 64.70 | 64.70 | 64.70 | 0.31% | 5,582 |
| Oct 14, 2025 | 64.80 | 64.90 | 64.40 | 64.50 | 64.50 | -0.46% | 8,528 |
| Oct 13, 2025 | 64.80 | 65.00 | 64.80 | 64.80 | 64.80 | -0.15% | 6,594 |
| Oct 9, 2025 | 65.00 | 65.00 | 64.80 | 64.90 | 64.90 | 0.15% | 4,039 |
| Oct 8, 2025 | 65.10 | 65.10 | 64.80 | 64.80 | 64.80 | -0.15% | 2,045 |
| Oct 7, 2025 | 65.60 | 65.60 | 64.90 | 64.90 | 64.90 | -1.07% | 13,371 |
| Oct 3, 2025 | 65.30 | 66.00 | 65.10 | 65.60 | 65.60 | 0.61% | 51,962 |
| Oct 1, 2025 | 65.10 | 65.50 | 65.10 | 65.20 | 65.20 | 0.15% | 36,527 |
| Sep 30, 2025 | 64.70 | 65.20 | 64.60 | 65.10 | 65.10 | 0.62% | 24,309 |
| Sep 26, 2025 | 64.50 | 64.70 | 64.20 | 64.70 | 64.70 | 0.31% | 35,091 |