Taitien Electronics Co., Ltd. (TPEX:8289)
Taiwan
· Delayed Price · Currency is TWD 45.25
-0.75 (-1.63%)
Apr 29, 2026, 1:30 PM CST
Taitien Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.60 | 46.00 | 42.60 | 46.00 | 46.00 | 9.26% | 950,262 |
| Apr 27, 2026 | 44.50 | 44.50 | 41.90 | 42.10 | 42.10 | -6.34% | 1,178,378 |
| Apr 24, 2026 | 47.80 | 47.80 | 43.10 | 44.95 | 44.95 | -5.96% | 1,528,955 |
| Apr 23, 2026 | 52.60 | 52.60 | 47.10 | 47.80 | 47.80 | -8.60% | 2,328,901 |
| Apr 22, 2026 | 55.00 | 55.00 | 52.30 | 52.30 | 52.30 | -7.60% | 2,632,414 |
| Apr 21, 2026 | 58.60 | 60.00 | 55.90 | 56.60 | 56.60 | 3.66% | 13,524,980 |
| Apr 20, 2026 | 51.00 | 54.60 | 50.90 | 54.60 | 54.60 | 9.97% | 11,382,241 |
| Apr 17, 2026 | 51.90 | 51.90 | 46.15 | 49.65 | 49.65 | 5.19% | 21,638,829 |
| Apr 16, 2026 | 44.80 | 47.20 | 44.80 | 47.20 | 47.20 | 9.90% | 3,236,002 |
| Apr 15, 2026 | 40.90 | 44.35 | 40.10 | 42.95 | 42.95 | 6.44% | 10,693,820 |
| Apr 14, 2026 | 41.50 | 43.85 | 39.35 | 40.35 | 40.35 | -2.77% | 5,970,095 |
| Apr 13, 2026 | 37.90 | 41.50 | 37.45 | 41.50 | 41.50 | 9.93% | 6,153,544 |
| Apr 10, 2026 | 36.35 | 38.30 | 35.80 | 37.75 | 37.75 | 3.85% | 1,835,329 |
| Apr 9, 2026 | 37.50 | 37.50 | 35.50 | 36.35 | 36.35 | -1.36% | 1,114,139 |
| Apr 8, 2026 | 36.00 | 37.55 | 35.80 | 36.85 | 36.85 | 4.10% | 1,028,498 |
| Apr 7, 2026 | 35.80 | 36.60 | 35.25 | 35.40 | 35.40 | -0.98% | 1,013,394 |
| Apr 2, 2026 | 37.50 | 37.80 | 35.50 | 35.75 | 35.75 | -3.51% | 1,640,617 |
| Apr 1, 2026 | 38.80 | 39.05 | 37.05 | 37.05 | 37.05 | -0.94% | 3,080,128 |
| Mar 31, 2026 | 38.60 | 39.50 | 36.20 | 37.40 | 37.40 | -3.48% | 4,305,670 |
| Mar 30, 2026 | 39.95 | 43.40 | 37.55 | 38.75 | 38.75 | -3.00% | 12,154,190 |
| Mar 27, 2026 | 36.05 | 39.95 | 35.50 | 39.95 | 39.95 | 9.90% | 4,116,732 |
| Mar 26, 2026 | 38.90 | 41.40 | 36.35 | 36.35 | 36.35 | -6.31% | 2,711,638 |
| Mar 25, 2026 | 37.10 | 39.85 | 36.15 | 38.80 | 38.80 | 5.72% | 4,775,305 |
| Mar 24, 2026 | 34.50 | 36.70 | 34.05 | 36.70 | 36.70 | 9.88% | 1,614,966 |
| Mar 23, 2026 | 33.00 | 34.00 | 33.00 | 33.40 | 33.40 | -4.02% | 815,514 |
| Mar 20, 2026 | 36.60 | 37.20 | 34.80 | 34.80 | 34.80 | -4.53% | 1,101,860 |
| Mar 19, 2026 | 36.65 | 38.30 | 36.00 | 36.45 | 36.45 | -3.83% | 1,274,996 |
| Mar 18, 2026 | 39.05 | 39.60 | 35.60 | 37.90 | 37.90 | -1.81% | 2,296,531 |
| Mar 17, 2026 | 39.55 | 40.90 | 38.10 | 38.60 | 38.60 | 1.58% | 1,341,569 |
| Mar 16, 2026 | 35.75 | 38.00 | 35.20 | 38.00 | 38.00 | 9.99% | 981,682 |
| Mar 13, 2026 | 32.50 | 34.90 | 32.50 | 34.55 | 34.55 | 2.83% | 411,803 |
| Mar 12, 2026 | 33.00 | 34.00 | 32.90 | 33.60 | 33.60 | 1.05% | 388,032 |
| Mar 11, 2026 | 32.60 | 33.45 | 31.95 | 33.25 | 33.25 | 4.72% | 469,319 |
| Mar 10, 2026 | 33.60 | 33.70 | 31.50 | 31.75 | 31.75 | -2.61% | 606,822 |
| Mar 9, 2026 | 32.65 | 32.65 | 32.35 | 32.60 | 32.60 | -9.19% | 719,023 |
| 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 |