Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan
· Delayed Price · Currency is TWD 32.60
-3.30 (-9.19%)
Mar 9, 2026, 1:30 PM CST
Taitien Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.65 | 32.65 | 32.35 | 32.35 | - | -9.89% | 624,369 |
| Mar 6, 2026 | 36.00 | 37.10 | 35.55 | 35.90 | 35.90 | -1.64% | 572,189 |
| Mar 5, 2026 | 38.05 | 39.60 | 35.55 | 36.50 | 36.50 | 0.14% | 1,151,478 |
| Mar 4, 2026 | 37.40 | 38.15 | 36.45 | 36.45 | 36.45 | -10.00% | 1,725,077 |
| Mar 3, 2026 | 41.30 | 42.60 | 38.65 | 40.50 | 40.50 | 4.52% | 13,034,040 |
| Mar 2, 2026 | 35.10 | 38.75 | 33.90 | 38.75 | 38.75 | 9.93% | 5,566,043 |
| Feb 26, 2026 | 33.60 | 35.25 | 33.60 | 35.25 | 35.25 | 9.98% | 4,836,268 |
| Feb 25, 2026 | 32.30 | 33.00 | 29.70 | 32.05 | 32.05 | 3.22% | 4,849,137 |
| Feb 24, 2026 | 28.90 | 31.50 | 28.50 | 31.05 | 31.05 | 6.70% | 3,506,661 |
| Feb 23, 2026 | 27.00 | 29.80 | 26.95 | 29.10 | 29.10 | 6.99% | 2,743,394 |
| Feb 11, 2026 | 27.35 | 27.35 | 26.55 | 27.20 | 27.20 | -2.86% | 720,615 |
| Feb 10, 2026 | 26.35 | 28.10 | 26.25 | 28.00 | 28.00 | 6.67% | 1,234,755 |
| Feb 9, 2026 | 28.05 | 29.00 | 26.10 | 26.25 | 26.25 | -4.89% | 1,279,125 |
| Feb 6, 2026 | 28.50 | 28.90 | 26.10 | 27.60 | 27.60 | -4.83% | 2,355,653 |
| Feb 5, 2026 | 28.50 | 29.55 | 27.70 | 29.00 | 29.00 | 6.42% | 5,531,603 |
| Feb 4, 2026 | 26.50 | 27.25 | 26.00 | 27.25 | 27.25 | 9.88% | 2,960,577 |
| Feb 3, 2026 | 23.30 | 24.80 | 23.10 | 24.80 | 24.80 | 9.98% | 1,031,740 |
| Feb 2, 2026 | 23.55 | 23.55 | 21.25 | 22.55 | 22.55 | -4.45% | 601,250 |
| Jan 30, 2026 | 24.40 | 24.40 | 23.30 | 23.60 | 23.60 | -4.45% | 222,208 |
| Jan 29, 2026 | 24.80 | 25.30 | 24.15 | 24.70 | 24.70 | 1.02% | 374,956 |
| Jan 28, 2026 | 24.80 | 24.85 | 24.30 | 24.45 | 24.45 | -1.61% | 165,323 |
| Jan 27, 2026 | 25.15 | 25.40 | 24.70 | 24.85 | 24.85 | -1.19% | 175,974 |
| Jan 26, 2026 | 25.90 | 26.00 | 24.95 | 25.15 | 25.15 | -3.08% | 282,347 |
| Jan 23, 2026 | 24.35 | 26.50 | 24.05 | 25.95 | 25.95 | 6.35% | 753,001 |
| Jan 22, 2026 | 24.60 | 24.70 | 24.10 | 24.40 | 24.40 | - | 238,544 |
| Jan 21, 2026 | 25.55 | 25.55 | 24.35 | 24.40 | 24.40 | -3.94% | 282,862 |
| Jan 20, 2026 | 25.45 | 25.50 | 24.90 | 25.40 | 25.40 | -0.78% | 518,585 |
| Jan 19, 2026 | 25.50 | 26.90 | 25.15 | 25.60 | 25.60 | 1.99% | 817,095 |
| Jan 16, 2026 | 25.75 | 25.85 | 25.05 | 25.10 | 25.10 | -4.38% | 760,495 |
| Jan 15, 2026 | 27.50 | 27.50 | 25.60 | 26.25 | 26.25 | 5.00% | 3,575,568 |
| Jan 14, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | 9.89% | 1,336,179 |
| Jan 13, 2026 | 20.80 | 22.75 | 20.65 | 22.75 | 22.75 | 9.90% | 705,169 |
| Jan 12, 2026 | 20.60 | 21.00 | 20.60 | 20.70 | 20.70 | 0.98% | 122,195 |
| Jan 9, 2026 | 20.55 | 20.60 | 20.30 | 20.50 | 20.50 | -0.49% | 53,332 |
| Jan 8, 2026 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 25,195 |
| Jan 7, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.73% | 43,189 |
| Jan 6, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -0.96% | 42,540 |
| Jan 5, 2026 | 21.00 | 21.50 | 20.65 | 20.75 | 20.75 | - | 82,620 |
| Jan 2, 2026 | 20.50 | 20.75 | 20.40 | 20.75 | 20.75 | 0.97% | 95,037 |
| Dec 31, 2025 | 20.45 | 20.85 | 20.40 | 20.55 | 20.55 | -1.67% | 37,171 |
| Dec 30, 2025 | 20.95 | 20.95 | 20.75 | 20.90 | 20.90 | 0.48% | 16,335 |
| Dec 29, 2025 | 20.45 | 21.00 | 20.35 | 20.80 | 20.80 | 0.73% | 70,822 |
| Dec 26, 2025 | 20.35 | 20.65 | 20.35 | 20.65 | 20.65 | 1.72% | 47,158 |
| Dec 24, 2025 | 20.85 | 20.85 | 20.15 | 20.30 | 20.30 | -0.98% | 63,782 |
| Dec 23, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -0.49% | 19,379 |
| Dec 22, 2025 | 20.90 | 21.20 | 20.50 | 20.60 | 20.60 | 0.73% | 75,198 |
| Dec 19, 2025 | 20.45 | 20.75 | 20.25 | 20.45 | 20.45 | -1.45% | 22,193 |
| Dec 18, 2025 | 21.30 | 21.30 | 20.60 | 20.75 | 20.75 | 0.24% | 31,347 |
| Dec 17, 2025 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -1.43% | 162,250 |
| Dec 16, 2025 | 20.05 | 21.40 | 20.00 | 21.00 | 21.00 | 4.22% | 324,177 |
| Dec 15, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 20.15 | - | 30,115 |
| Dec 12, 2025 | 20.30 | 20.30 | 20.05 | 20.15 | 20.15 | -0.74% | 31,006 |
| Dec 11, 2025 | 20.25 | 20.60 | 20.20 | 20.30 | 20.30 | 0.50% | 48,585 |
| Dec 10, 2025 | 20.35 | 20.35 | 20.00 | 20.20 | 20.20 | 0.75% | 80,699 |
| Dec 9, 2025 | 20.15 | 20.20 | 20.00 | 20.05 | 20.05 | -0.50% | 44,121 |
| Dec 8, 2025 | 19.95 | 20.30 | 19.80 | 20.15 | 20.15 | 0.75% | 19,148 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 35,349 |
| Dec 4, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 30,804 |
| Dec 3, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 0.50% | 27,021 |
| Dec 2, 2025 | 19.75 | 19.90 | 19.60 | 19.90 | 19.90 | 0.51% | 49,046 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.65 | 19.80 | 19.80 | -1.00% | 11,106 |
| Nov 28, 2025 | 20.00 | 20.10 | 19.95 | 20.00 | 20.00 | - | 79,358 |
| Nov 27, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 61,326 |
| Nov 26, 2025 | 20.15 | 20.25 | 19.90 | 20.10 | 20.10 | 1.52% | 135,054 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -0.25% | 7,042 |
| Nov 24, 2025 | 19.95 | 20.10 | 19.70 | 19.85 | 19.85 | 1.53% | 20,018 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.50 | 19.55 | 19.55 | -2.25% | 121,103 |
| Nov 20, 2025 | 20.45 | 20.85 | 20.00 | 20.00 | 20.00 | - | 91,965 |
| Nov 19, 2025 | 20.25 | 20.30 | 19.90 | 20.00 | 20.00 | -1.96% | 138,173 |
| Nov 18, 2025 | 20.50 | 20.60 | 20.25 | 20.40 | 20.40 | -0.24% | 114,151 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | -1.21% | 9,042 |
| Nov 14, 2025 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | -1.43% | 44,790 |
| Nov 13, 2025 | 20.75 | 21.55 | 20.65 | 21.00 | 21.00 | 1.20% | 99,661 |
| Nov 12, 2025 | 20.45 | 20.75 | 20.45 | 20.75 | 20.75 | 2.22% | 86,316 |
| Nov 11, 2025 | 20.30 | 20.50 | 20.05 | 20.30 | 20.30 | 0.25% | 67,008 |
| Nov 10, 2025 | 20.85 | 20.85 | 20.25 | 20.25 | 20.25 | -3.11% | 99,485 |
| Nov 7, 2025 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | -1.42% | 57,018 |
| Nov 6, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 26,096 |
| Nov 5, 2025 | 20.90 | 21.50 | 20.80 | 20.90 | 20.90 | -0.95% | 53,103 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -2.99% | 84,270 |
| Nov 3, 2025 | 21.90 | 22.00 | 21.70 | 21.75 | 21.75 | 0.23% | 47,401 |
| Oct 31, 2025 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | 2.12% | 119,505 |
| Oct 30, 2025 | 21.10 | 21.45 | 20.90 | 21.25 | 21.25 | 1.19% | 84,083 |
| Oct 29, 2025 | 20.90 | 21.15 | 20.80 | 21.00 | 21.00 | 0.48% | 94,198 |
| Oct 28, 2025 | 21.40 | 21.45 | 20.70 | 20.90 | 20.90 | -2.79% | 112,026 |
| Oct 27, 2025 | 22.05 | 22.10 | 21.50 | 21.50 | 21.50 | -1.15% | 66,097 |
| Oct 23, 2025 | 21.70 | 22.20 | 21.55 | 21.75 | 21.75 | 0.93% | 106,556 |
| Oct 22, 2025 | 21.60 | 21.90 | 21.55 | 21.55 | 21.55 | -1.37% | 58,010 |
| Oct 21, 2025 | 22.30 | 22.95 | 21.85 | 21.85 | 21.85 | -0.68% | 464,009 |
| Oct 20, 2025 | 21.40 | 22.20 | 21.40 | 22.00 | 22.00 | 4.02% | 246,073 |
| Oct 17, 2025 | 21.25 | 21.40 | 21.10 | 21.15 | 21.15 | 0.71% | 45,605 |
| Oct 16, 2025 | 21.10 | 21.15 | 21.00 | 21.00 | 21.00 | 0.96% | 42,069 |
| Oct 15, 2025 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | 0.24% | 36,024 |
| Oct 14, 2025 | 21.20 | 21.20 | 20.75 | 20.75 | 20.75 | -0.24% | 42,322 |
| Oct 13, 2025 | 21.45 | 21.45 | 20.40 | 20.80 | 20.80 | -3.48% | 113,502 |
| Oct 9, 2025 | 21.55 | 21.55 | 21.10 | 21.55 | 21.55 | 1.17% | 73,854 |
| Oct 8, 2025 | 21.35 | 21.40 | 21.10 | 21.30 | 21.30 | -2.29% | 164,860 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | -0.91% | 112,616 |
| Oct 3, 2025 | 22.15 | 22.55 | 21.95 | 22.00 | 22.00 | 0.69% | 224,672 |
| Oct 2, 2025 | 22.05 | 22.40 | 21.55 | 21.85 | 21.85 | -0.68% | 100,771 |