Tahsin Industrial Corporation (TPE:1315)
Taiwan
· Delayed Price · Currency is TWD 62.70
-0.10 (-0.16%)
Apr 29, 2026, 1:30 PM CST
Tahsin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 63.00 | 62.50 | 62.80 | 62.80 | 0.80% | 10,629 |
| Apr 27, 2026 | 62.60 | 62.60 | 62.30 | 62.30 | 62.30 | -0.48% | 17,678 |
| Apr 24, 2026 | 63.30 | 63.30 | 62.30 | 62.60 | 62.60 | -4.72% | 104,474 |
| Apr 23, 2026 | 65.60 | 65.80 | 65.50 | 65.70 | 63.20 | 0.46% | 125,649 |
| Apr 22, 2026 | 65.90 | 65.90 | 65.40 | 65.40 | 62.91 | -0.15% | 54,417 |
| Apr 21, 2026 | 65.60 | 65.70 | 65.30 | 65.50 | 63.01 | -0.30% | 27,931 |
| Apr 20, 2026 | 65.00 | 65.70 | 64.90 | 65.70 | 63.20 | 1.23% | 44,720 |
| Apr 17, 2026 | 64.80 | 64.90 | 63.80 | 64.90 | 62.43 | 0.31% | 25,508 |
| Apr 16, 2026 | 64.70 | 64.90 | 64.20 | 64.70 | 62.24 | 0.78% | 39,676 |
| Apr 15, 2026 | 64.50 | 64.90 | 64.20 | 64.20 | 61.76 | -0.47% | 21,024 |
| Apr 14, 2026 | 64.70 | 64.70 | 64.00 | 64.50 | 62.05 | 0.62% | 20,654 |
| Apr 13, 2026 | 65.20 | 65.20 | 63.70 | 64.10 | 61.66 | -1.23% | 66,234 |
| Apr 10, 2026 | 64.80 | 65.20 | 64.50 | 64.90 | 62.43 | 0.15% | 16,753 |
| Apr 9, 2026 | 64.60 | 67.90 | 64.60 | 64.80 | 62.33 | 1.25% | 86,009 |
| Apr 8, 2026 | 63.30 | 64.50 | 63.30 | 64.00 | 61.56 | 1.27% | 22,279 |
| Apr 7, 2026 | 63.10 | 63.20 | 63.00 | 63.20 | 60.80 | 0.32% | 10,811 |
| Apr 2, 2026 | 63.20 | 63.30 | 62.80 | 63.00 | 60.60 | -0.32% | 14,779 |
| Apr 1, 2026 | 63.20 | 63.70 | 63.20 | 63.20 | 60.80 | - | 14,976 |
| Mar 31, 2026 | 63.00 | 63.20 | 62.60 | 63.20 | 60.80 | 0.16% | 10,801 |
| Mar 30, 2026 | 63.00 | 63.10 | 62.60 | 63.10 | 60.70 | 0.16% | 13,578 |
| Mar 27, 2026 | 63.50 | 63.80 | 63.00 | 63.00 | 60.60 | -0.47% | 26,486 |
| Mar 26, 2026 | 63.80 | 63.90 | 63.00 | 63.30 | 60.89 | -0.78% | 28,082 |
| Mar 25, 2026 | 63.70 | 63.80 | 63.40 | 63.80 | 61.37 | 1.27% | 12,263 |
| Mar 24, 2026 | 63.10 | 63.20 | 62.90 | 63.00 | 60.60 | -0.16% | 20,621 |
| Mar 23, 2026 | 62.20 | 63.80 | 62.20 | 63.10 | 60.70 | -1.10% | 19,911 |
| Mar 20, 2026 | 63.90 | 64.00 | 63.80 | 63.80 | 61.37 | -0.16% | 11,790 |
| Mar 19, 2026 | 64.00 | 64.50 | 63.90 | 63.90 | 61.47 | -0.78% | 31,223 |
| Mar 18, 2026 | 64.50 | 64.50 | 64.00 | 64.40 | 61.95 | 0.16% | 8,490 |
| Mar 17, 2026 | 64.00 | 64.30 | 63.80 | 64.30 | 61.85 | 1.26% | 6,673 |
| Mar 16, 2026 | 64.40 | 64.60 | 63.40 | 63.50 | 61.08 | 0.32% | 50,563 |
| Mar 13, 2026 | 63.60 | 63.70 | 63.00 | 63.30 | 60.89 | -0.47% | 32,987 |
| Mar 12, 2026 | 63.60 | 64.10 | 63.60 | 63.60 | 61.18 | -1.24% | 21,428 |
| Mar 11, 2026 | 64.60 | 64.60 | 64.40 | 64.40 | 61.95 | -0.16% | 15,764 |
| Mar 10, 2026 | 62.80 | 67.00 | 62.10 | 64.50 | 62.05 | 2.87% | 57,874 |
| Mar 9, 2026 | 62.50 | 64.40 | 62.50 | 62.70 | 60.31 | -1.26% | 40,675 |
| Mar 6, 2026 | 63.60 | 63.80 | 63.50 | 63.50 | 61.08 | -0.31% | 18,352 |
| Mar 5, 2026 | 64.60 | 64.70 | 63.70 | 63.70 | 61.28 | 0.16% | 43,491 |
| Mar 4, 2026 | 64.90 | 64.90 | 63.60 | 63.60 | 61.18 | -2.15% | 40,604 |
| Mar 3, 2026 | 64.60 | 65.50 | 64.40 | 65.00 | 62.53 | 0.31% | 21,777 |
| Mar 2, 2026 | 65.30 | 65.50 | 64.70 | 64.80 | 62.33 | -0.77% | 20,059 |
| Feb 26, 2026 | 66.10 | 66.10 | 65.00 | 65.30 | 62.82 | -0.46% | 39,089 |
| Feb 25, 2026 | 65.00 | 65.60 | 65.00 | 65.60 | 63.10 | 0.31% | 29,376 |
| Feb 24, 2026 | 65.00 | 65.80 | 64.90 | 65.40 | 62.91 | - | 53,890 |
| Feb 23, 2026 | 65.30 | 65.90 | 64.90 | 65.40 | 62.91 | 0.77% | 44,385 |
| Feb 11, 2026 | 64.30 | 64.90 | 64.20 | 64.90 | 62.43 | 0.78% | 25,190 |
| Feb 10, 2026 | 64.20 | 64.60 | 64.00 | 64.40 | 61.95 | 0.63% | 10,006 |
| Feb 9, 2026 | 63.90 | 64.60 | 63.90 | 64.00 | 61.56 | 0.16% | 7,178 |
| Feb 6, 2026 | 64.00 | 64.00 | 63.80 | 63.90 | 61.47 | -0.16% | 17,213 |
| Feb 5, 2026 | 63.90 | 64.10 | 63.90 | 64.00 | 61.56 | -0.62% | 10,443 |
| Feb 3, 2026 | 64.00 | 64.40 | 63.90 | 64.40 | 61.95 | 0.63% | 7,867 |
| Feb 2, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 61.56 | -0.31% | 4,111 |
| Jan 30, 2026 | 64.10 | 64.20 | 64.10 | 64.20 | 61.76 | -0.62% | 11,251 |
| Jan 29, 2026 | 64.50 | 64.60 | 64.10 | 64.60 | 62.14 | -0.15% | 62,502 |
| Jan 28, 2026 | 64.90 | 64.90 | 64.50 | 64.70 | 62.24 | 0.15% | 5,705 |
| Jan 27, 2026 | 64.70 | 64.70 | 64.30 | 64.60 | 62.14 | -0.15% | 127,775 |
| Jan 26, 2026 | 65.00 | 65.00 | 64.70 | 64.70 | 62.24 | 0.62% | 16,633 |
| Jan 23, 2026 | 64.50 | 64.50 | 63.80 | 64.30 | 61.85 | -0.16% | 151,285 |
| Jan 22, 2026 | 64.80 | 64.80 | 64.30 | 64.40 | 61.95 | -0.62% | 10,178 |
| Jan 21, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 62.33 | -0.15% | 8,577 |
| Jan 20, 2026 | 64.90 | 64.90 | 64.70 | 64.90 | 62.43 | 0.31% | 6,817 |
| Jan 19, 2026 | 64.90 | 65.00 | 64.50 | 64.70 | 62.24 | -0.46% | 87,268 |
| Jan 16, 2026 | 64.10 | 65.50 | 64.00 | 65.00 | 62.53 | 1.72% | 60,521 |
| Jan 15, 2026 | 63.90 | 64.10 | 63.90 | 63.90 | 61.47 | 0.16% | 82,067 |
| Jan 14, 2026 | 63.80 | 63.90 | 63.80 | 63.80 | 61.37 | -0.16% | 17,141 |
| Jan 13, 2026 | 64.50 | 64.50 | 63.80 | 63.90 | 61.47 | - | 19,135 |
| Jan 12, 2026 | 64.00 | 64.00 | 63.70 | 63.90 | 61.47 | - | 29,074 |
| Jan 9, 2026 | 64.10 | 64.10 | 63.80 | 63.90 | 61.47 | -0.31% | 70,137 |
| Jan 8, 2026 | 64.40 | 64.40 | 64.00 | 64.10 | 61.66 | 0.31% | 4,336 |
| Jan 7, 2026 | 63.90 | 64.40 | 63.90 | 63.90 | 61.47 | -0.16% | 76,208 |
| Jan 6, 2026 | 63.70 | 64.20 | 63.70 | 64.00 | 61.56 | -0.31% | 25,427 |
| Jan 5, 2026 | 64.00 | 64.30 | 64.00 | 64.20 | 61.76 | -0.31% | 15,496 |
| Jan 2, 2026 | 64.20 | 64.50 | 64.20 | 64.40 | 61.95 | -0.16% | 4,203 |
| Dec 31, 2025 | 64.10 | 64.50 | 63.90 | 64.50 | 62.05 | 0.31% | 9,000 |
| Dec 30, 2025 | 63.90 | 64.30 | 62.50 | 64.30 | 61.85 | 0.63% | 28,345 |
| Dec 29, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | 61.47 | -0.16% | 10,340 |
| Dec 26, 2025 | 64.20 | 64.20 | 63.90 | 64.00 | 61.56 | -0.31% | 17,344 |
| Dec 24, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 61.76 | - | 6,709 |
| Dec 23, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 61.76 | - | 4,780 |
| Dec 22, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 61.76 | 0.16% | 1,911 |
| Dec 19, 2025 | 64.20 | 64.20 | 64.00 | 64.10 | 61.66 | - | 6,130 |
| Dec 18, 2025 | 64.20 | 64.20 | 64.10 | 64.10 | 61.66 | -0.16% | 5,244 |
| Dec 17, 2025 | 64.70 | 64.70 | 64.10 | 64.20 | 61.76 | -0.93% | 10,191 |
| Dec 16, 2025 | 64.10 | 64.80 | 64.10 | 64.80 | 62.33 | 0.47% | 3,161 |
| Dec 15, 2025 | 64.60 | 64.70 | 64.50 | 64.50 | 62.05 | 0.31% | 8,030 |
| Dec 12, 2025 | 65.10 | 65.10 | 64.10 | 64.30 | 61.85 | - | 37,098 |
| Dec 11, 2025 | 64.60 | 64.60 | 64.30 | 64.30 | 61.85 | -0.31% | 54,810 |
| Dec 10, 2025 | 64.80 | 64.80 | 64.40 | 64.50 | 62.05 | -0.46% | 4,865 |
| Dec 9, 2025 | 64.70 | 64.90 | 64.40 | 64.80 | 62.33 | -0.92% | 53,658 |
| Dec 8, 2025 | 64.90 | 65.40 | 64.20 | 65.40 | 62.91 | 0.62% | 52,392 |
| Dec 5, 2025 | 64.80 | 65.00 | 64.80 | 65.00 | 62.53 | -0.61% | 2,020 |
| Dec 4, 2025 | 65.80 | 65.80 | 65.00 | 65.40 | 62.91 | -0.15% | 28,375 |
| Dec 3, 2025 | 65.10 | 65.50 | 64.90 | 65.50 | 63.01 | 0.61% | 16,331 |
| Dec 2, 2025 | 64.80 | 65.20 | 64.50 | 65.10 | 62.62 | 0.46% | 108,655 |
| Dec 1, 2025 | 64.70 | 64.90 | 64.30 | 64.80 | 62.33 | 0.31% | 9,896 |
| Nov 28, 2025 | 64.70 | 64.70 | 64.60 | 64.60 | 62.14 | -0.15% | 2,817 |
| Nov 27, 2025 | 64.90 | 64.90 | 64.70 | 64.70 | 62.24 | -0.31% | 5,637 |
| Nov 26, 2025 | 64.90 | 65.30 | 64.80 | 64.90 | 62.43 | 0.78% | 9,026 |
| Nov 25, 2025 | 64.80 | 64.80 | 64.40 | 64.40 | 61.95 | -0.62% | 2,011 |
| Nov 24, 2025 | 64.50 | 64.80 | 64.50 | 64.80 | 62.33 | - | 6,310 |
| Nov 21, 2025 | 64.90 | 65.00 | 64.30 | 64.80 | 62.33 | -0.15% | 11,600 |