TaiSol Electronics Co., Ltd. (TPE:3338)
Taiwan
· Delayed Price · Currency is TWD 76.60
+1.10 (1.46%)
Apr 29, 2026, 1:30 PM CST
TaiSol Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.60 | 79.00 | 75.00 | 75.50 | 75.50 | -3.82% | 4,637,742 |
| Apr 27, 2026 | 79.80 | 80.70 | 76.10 | 78.50 | 78.50 | -3.33% | 6,954,161 |
| Apr 24, 2026 | 83.50 | 89.70 | 79.00 | 81.20 | 81.20 | -4.92% | 23,146,201 |
| Apr 23, 2026 | 85.00 | 85.40 | 78.50 | 85.40 | 85.40 | 9.91% | 20,404,667 |
| Apr 22, 2026 | 70.00 | 77.70 | 69.70 | 77.70 | 77.70 | 9.90% | 12,495,750 |
| Apr 21, 2026 | 68.50 | 73.40 | 68.40 | 70.70 | 70.70 | 5.84% | 9,838,150 |
| Apr 20, 2026 | 66.10 | 68.60 | 66.00 | 66.80 | 66.80 | 1.98% | 2,246,727 |
| Apr 17, 2026 | 64.50 | 67.40 | 64.10 | 65.50 | 65.50 | 1.55% | 2,010,379 |
| Apr 16, 2026 | 65.10 | 66.40 | 64.10 | 64.50 | 64.50 | -0.77% | 1,683,610 |
| Apr 15, 2026 | 64.90 | 65.60 | 61.60 | 65.00 | 65.00 | 5.52% | 2,790,700 |
| Apr 14, 2026 | 59.70 | 62.80 | 59.70 | 61.60 | 61.60 | 4.41% | 1,952,707 |
| Apr 13, 2026 | 59.20 | 59.90 | 58.40 | 59.00 | 59.00 | - | 558,065 |
| Apr 10, 2026 | 60.50 | 63.10 | 58.70 | 59.00 | 59.00 | -0.84% | 1,195,544 |
| Apr 9, 2026 | 60.60 | 60.60 | 59.30 | 59.50 | 59.50 | -1.49% | 441,192 |
| Apr 8, 2026 | 59.40 | 60.50 | 58.90 | 60.40 | 60.40 | 3.25% | 585,311 |
| Apr 7, 2026 | 60.70 | 61.40 | 58.30 | 58.50 | 58.50 | -2.82% | 506,518 |
| Apr 2, 2026 | 60.50 | 61.40 | 59.70 | 60.20 | 60.20 | 0.50% | 556,072 |
| Apr 1, 2026 | 59.70 | 60.50 | 59.30 | 59.90 | 59.90 | 3.45% | 405,492 |
| Mar 31, 2026 | 60.20 | 60.20 | 57.70 | 57.90 | 57.90 | -3.82% | 730,733 |
| Mar 30, 2026 | 61.20 | 61.20 | 59.00 | 60.20 | 60.20 | -3.22% | 740,314 |
| Mar 27, 2026 | 60.10 | 62.40 | 59.50 | 62.20 | 62.20 | 2.64% | 657,436 |
| Mar 26, 2026 | 62.30 | 63.90 | 60.50 | 60.60 | 60.60 | -1.94% | 835,620 |
| Mar 25, 2026 | 63.00 | 64.60 | 61.80 | 61.80 | 61.80 | 0.82% | 1,128,392 |
| Mar 24, 2026 | 62.90 | 64.00 | 60.80 | 61.30 | 61.30 | 0.49% | 925,283 |
| Mar 23, 2026 | 62.30 | 65.00 | 60.70 | 61.00 | 61.00 | -4.69% | 1,497,260 |
| Mar 20, 2026 | 67.50 | 67.50 | 63.60 | 64.00 | 64.00 | -3.18% | 3,218,092 |
| Mar 19, 2026 | 63.60 | 69.50 | 62.50 | 66.10 | 66.10 | 4.09% | 6,811,293 |
| Mar 18, 2026 | 58.80 | 63.50 | 58.80 | 63.50 | 63.50 | 9.86% | 3,971,346 |
| Mar 17, 2026 | 58.10 | 58.80 | 57.40 | 57.80 | 57.80 | 1.05% | 718,069 |
| Mar 16, 2026 | 59.20 | 60.00 | 57.00 | 57.20 | 57.20 | -2.39% | 1,059,586 |
| Mar 13, 2026 | 57.60 | 59.90 | 57.60 | 58.60 | 58.60 | -0.34% | 807,129 |
| Mar 12, 2026 | 59.80 | 60.70 | 58.60 | 58.80 | 58.80 | -0.17% | 926,554 |
| Mar 11, 2026 | 56.40 | 59.50 | 56.40 | 58.90 | 58.90 | 4.25% | 1,120,735 |
| Mar 10, 2026 | 58.50 | 58.50 | 56.40 | 56.50 | 56.50 | -2.08% | 788,422 |
| Mar 9, 2026 | 55.10 | 58.20 | 54.70 | 57.70 | 57.70 | -2.04% | 896,632 |
| Mar 6, 2026 | 57.40 | 59.30 | 56.60 | 58.90 | 58.90 | 1.73% | 1,245,884 |
| Mar 5, 2026 | 58.60 | 59.90 | 57.60 | 57.90 | 57.90 | 1.05% | 1,560,520 |
| Mar 4, 2026 | 57.20 | 59.30 | 55.10 | 57.30 | 57.30 | 0.17% | 1,849,432 |
| Mar 3, 2026 | 58.00 | 59.60 | 57.10 | 57.20 | 57.20 | -1.38% | 1,180,028 |
| Mar 2, 2026 | 55.80 | 58.50 | 55.20 | 58.00 | 58.00 | - | 1,121,606 |
| Feb 26, 2026 | 57.00 | 58.40 | 56.90 | 58.00 | 58.00 | 2.29% | 1,559,921 |
| Feb 25, 2026 | 54.50 | 58.80 | 54.50 | 56.70 | 56.70 | 4.61% | 2,361,598 |
| Feb 24, 2026 | 52.60 | 54.80 | 52.60 | 54.20 | 54.20 | 1.69% | 836,139 |
| Feb 23, 2026 | 52.60 | 53.50 | 52.30 | 53.30 | 53.30 | 2.11% | 563,257 |
| Feb 11, 2026 | 51.60 | 52.60 | 50.50 | 52.20 | 52.20 | 1.16% | 395,609 |
| Feb 10, 2026 | 50.90 | 51.90 | 50.90 | 51.60 | 51.60 | 1.98% | 356,431 |
| Feb 9, 2026 | 51.60 | 51.80 | 50.40 | 50.60 | 50.60 | -0.59% | 329,795 |
| Feb 6, 2026 | 52.50 | 52.50 | 50.50 | 50.90 | 50.90 | -3.05% | 372,580 |
| Feb 5, 2026 | 52.50 | 53.00 | 51.80 | 52.50 | 52.50 | - | 319,086 |
| Feb 4, 2026 | 51.70 | 52.80 | 51.30 | 52.50 | 52.50 | 2.54% | 418,876 |
| Feb 3, 2026 | 51.60 | 52.10 | 50.90 | 51.20 | 51.20 | 0.20% | 246,928 |
| Feb 2, 2026 | 50.90 | 52.40 | 50.00 | 51.10 | 51.10 | 0.39% | 405,893 |
| Jan 30, 2026 | 53.50 | 53.50 | 50.50 | 50.90 | 50.90 | -3.60% | 639,002 |
| Jan 29, 2026 | 53.40 | 54.10 | 52.60 | 52.80 | 52.80 | -0.19% | 869,450 |
| Jan 28, 2026 | 52.90 | 53.10 | 52.00 | 52.90 | 52.90 | 0.38% | 819,007 |
| Jan 27, 2026 | 56.00 | 56.00 | 52.30 | 52.70 | 52.70 | -6.56% | 2,318,390 |
| Jan 26, 2026 | 58.50 | 58.50 | 56.30 | 56.40 | 56.40 | -5.21% | 1,412,111 |
| Jan 23, 2026 | 57.50 | 60.70 | 56.80 | 59.50 | 59.50 | 5.31% | 6,456,608 |
| Jan 22, 2026 | 52.80 | 56.50 | 52.80 | 56.50 | 56.50 | 9.92% | 2,567,554 |
| Jan 21, 2026 | 51.00 | 52.10 | 50.50 | 51.40 | 51.40 | 0.78% | 566,329 |
| Jan 20, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | -1.16% | 441,102 |
| Jan 19, 2026 | 50.70 | 52.40 | 50.60 | 51.60 | 51.60 | 2.99% | 877,535 |
| Jan 16, 2026 | 50.30 | 50.30 | 49.50 | 50.10 | 50.10 | 0.20% | 334,905 |
| Jan 15, 2026 | 50.70 | 51.00 | 49.50 | 50.00 | 50.00 | -1.38% | 481,922 |
| Jan 14, 2026 | 48.10 | 51.80 | 48.10 | 50.70 | 50.70 | 5.41% | 1,082,577 |
| Jan 13, 2026 | 48.80 | 48.90 | 48.00 | 48.10 | 48.10 | -1.23% | 329,296 |
| Jan 12, 2026 | 48.65 | 49.45 | 48.55 | 48.70 | 48.70 | 0.31% | 173,911 |
| Jan 9, 2026 | 49.35 | 49.50 | 48.10 | 48.55 | 48.55 | -1.32% | 245,805 |
| Jan 8, 2026 | 50.50 | 50.80 | 49.10 | 49.20 | 49.20 | -2.19% | 356,810 |
| Jan 7, 2026 | 49.80 | 50.70 | 49.30 | 50.30 | 50.30 | 1.00% | 382,753 |
| Jan 6, 2026 | 49.55 | 49.95 | 49.25 | 49.80 | 49.80 | 0.61% | 222,320 |
| Jan 5, 2026 | 50.70 | 51.10 | 49.00 | 49.50 | 49.50 | -1.39% | 416,067 |
| Jan 2, 2026 | 49.45 | 50.90 | 49.45 | 50.20 | 50.20 | 1.83% | 438,592 |
| Dec 31, 2025 | 49.70 | 50.30 | 49.30 | 49.30 | 49.30 | 0.20% | 350,087 |
| Dec 30, 2025 | 49.90 | 49.90 | 49.00 | 49.20 | 49.20 | -1.60% | 190,110 |
| Dec 29, 2025 | 49.10 | 50.20 | 48.50 | 50.00 | 50.00 | 2.15% | 292,509 |
| Dec 26, 2025 | 48.80 | 49.00 | 47.35 | 48.95 | 48.95 | 0.31% | 174,209 |
| Dec 24, 2025 | 49.40 | 49.95 | 48.80 | 48.80 | 48.80 | -1.01% | 180,626 |
| Dec 23, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | 49.30 | -0.70% | 130,893 |
| Dec 22, 2025 | 48.95 | 49.90 | 48.95 | 49.65 | 49.65 | 1.74% | 187,557 |
| Dec 19, 2025 | 48.80 | 49.30 | 48.60 | 48.80 | 48.80 | 0.10% | 183,866 |
| Dec 18, 2025 | 49.30 | 49.70 | 48.75 | 48.75 | 48.75 | -1.12% | 227,072 |
| Dec 17, 2025 | 49.25 | 50.40 | 49.25 | 49.30 | 49.30 | 0.10% | 234,427 |
| Dec 16, 2025 | 48.75 | 49.30 | 48.25 | 49.25 | 49.25 | 0.72% | 271,102 |
| Dec 15, 2025 | 48.20 | 49.00 | 47.80 | 48.90 | 48.90 | 0.41% | 181,052 |
| Dec 12, 2025 | 49.65 | 49.90 | 48.70 | 48.70 | 48.70 | -1.62% | 332,876 |
| Dec 11, 2025 | 50.00 | 50.50 | 49.25 | 49.50 | 49.50 | -0.50% | 201,786 |
| Dec 10, 2025 | 50.00 | 50.30 | 49.50 | 49.75 | 49.75 | -0.50% | 211,339 |
| Dec 9, 2025 | 49.95 | 50.40 | 49.60 | 50.00 | 50.00 | 0.70% | 288,988 |
| Dec 8, 2025 | 49.25 | 49.75 | 49.00 | 49.65 | 49.65 | 0.81% | 145,032 |
| Dec 5, 2025 | 49.60 | 50.00 | 49.00 | 49.25 | 49.25 | -0.71% | 291,929 |
| Dec 4, 2025 | 49.15 | 50.40 | 49.15 | 49.60 | 49.60 | 0.61% | 266,780 |
| Dec 3, 2025 | 49.80 | 50.00 | 49.05 | 49.30 | 49.30 | 1.65% | 324,638 |
| Dec 2, 2025 | 49.90 | 49.90 | 48.25 | 48.50 | 48.50 | -1.32% | 278,138 |
| Dec 1, 2025 | 50.00 | 52.00 | 49.00 | 49.15 | 49.15 | -0.20% | 484,053 |
| Nov 28, 2025 | 49.20 | 49.45 | 48.70 | 49.25 | 49.25 | 1.13% | 187,994 |
| Nov 27, 2025 | 49.05 | 49.70 | 48.60 | 48.70 | 48.70 | 0.21% | 174,825 |
| Nov 26, 2025 | 48.80 | 49.15 | 48.40 | 48.60 | 48.60 | 2.10% | 146,660 |
| Nov 25, 2025 | 47.15 | 48.20 | 47.15 | 47.60 | 47.60 | 1.49% | 139,195 |
| Nov 24, 2025 | 47.10 | 47.65 | 46.65 | 46.90 | 46.90 | 0.75% | 128,595 |