Taisun Enterprise Co., Ltd. - 1218.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.4	18.35	18.35	18.45	18.2	580,408
January 13, 2026	18.35	18.3	18.3	18.4	18.2	619,522
January 12, 2026	18.25	18.35	18.35	18.35	18.2	446,735
January 09, 2026	18.1	18.25	18.25	18.3	18.1	543,034
January 08, 2026	18.15	18.1	18.2	18.25	18.1	366,506
January 07, 2026	18.1	18.15	18.15	18.25	18.05	512,945
January 06, 2026	18.1	18.05	18.05	18.1	18	584,131
January 05, 2026	18.15	18.1	18.1	18.2	18	615,424
January 02, 2026	18.2	18.15	18.15	18.25	18.15	265,240
December 31, 2025	18.15	18.2	18.2	18.3	18.05	554,827
December 30, 2025	18.1	18.15	18.15	18.2	18.05	379,828
December 29, 2025	18.1	18.15	18.15	18.2	18.1	160,578
December 26, 2025	18.15	18.1	18.1	18.2	18.1	251,489
December 24, 2025	18.15	18.15	18.15	18.2	18.1	149,463
December 23, 2025	18.15	18.2	18.2	18.2	18.1	196,253
December 22, 2025	18.15	18.2	18.2	18.25	18.1	210,930
December 19, 2025	18	18.15	18.15	18.15	18	192,468
December 18, 2025	18.05	18.05	18.05	18.1	17.95	341,619
December 17, 2025	18.25	18.05	18.05	18.25	18	592,999
December 16, 2025	18.1	18.2	18.2	18.2	18.05	334,952
December 15, 2025	18.3	18.2	18.2	18.3	18.1	307,515
December 12, 2025	18.15	18.25	18.25	18.45	18.15	639,856
December 11, 2025	18.2	18.05	18.05	18.2	18.05	279,455
December 10, 2025	18.2	18.05	18.05	18.2	18.05	210,293
December 09, 2025	18.05	18.05	18.05	18.1	18.05	257,934
December 08, 2025	18.15	18.1	18.1	18.15	18.05	167,469
December 05, 2025	18.25	18.15	18.15	18.25	18.05	470,098
December 04, 2025	18.15	18.15	18.15	18.25	18.15	90,100
December 03, 2025	18.3	18.15	18.15	18.4	18.1	438,285
December 02, 2025	18.2	18.3	18.3	18.35	18.2	550,139
December 01, 2025	18.1	18.2	18.2	18.25	18.05	241,821
November 28, 2025	18.1	18.2	18.2	18.25	18.05	240,830
November 27, 2025	18.15	18.15	18.15	18.3	18.15	179,159
November 26, 2025	18.1	18.25	18.25	18.25	18.1	324,618
November 25, 2025	18.05	18.1	18.1	18.1	18	186,225
November 24, 2025	17.95	18.1	18.1	18.1	17.95	196,374
November 21, 2025	17.9	17.95	17.95	18.1	17.85	587,947
November 20, 2025	18	18.05	18.05	18.1	17.95	327,379
November 19, 2025	18.1	17.95	17.95	18.1	17.9	641,781
November 18, 2025	18.15	18.05	18.05	18.15	18	946,980
November 17, 2025	18.45	18.2	18.2	18.45	18.1	714,496
November 14, 2025	18.25	18.45	18.45	18.5	18.25	303,737
November 13, 2025	18.35	18.45	18.45	18.5	18.2	827,140
November 12, 2025	18.15	18.35	18.35	18.35	18.15	400,078
November 11, 2025	18.3	18.15	18.15	18.3	18.05	716,847
November 10, 2025	18.2	18.2	18.2	18.35	18.15	316,526
November 07, 2025	18.3	18.25	18.25	18.4	18.2	316,370
November 06, 2025	18.2	18.35	18.35	18.35	18.2	325,359
November 05, 2025	18.25	18.2	18.2	18.25	18.05	620,673
November 04, 2025	18.3	18.25	18.25	18.4	18.2	551,219
November 03, 2025	18.45	18.4	18.4	18.45	18.2	881,687
October 31, 2025	18.55	18.5	18.5	18.55	18.35	595,182
October 30, 2025	18.55	18.5	18.5	18.55	18.3	989,179
October 29, 2025	18.65	18.55	18.55	18.65	18.35	792,960
October 28, 2025	18.65	18.65	18.65	18.65	18.45	1.14M
October 27, 2025	18.8	18.65	18.65	18.9	18.6	932,810
October 23, 2025	18.8	18.75	18.75	18.8	18.65	589,314
October 22, 2025	18.75	18.7	18.7	18.75	18.6	631,203
October 21, 2025	18.9	18.7	18.7	18.9	18.65	848,028
October 20, 2025	19	18.8	18.8	19.1	18.7	1.27M

Taisun Enterprise Co., Ltd. (1218.TW) TAI