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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.05	19	19	19.25	18.95	660,228
October 16, 2025	19.45	19.1	19.1	19.5	19.05	1.59M
October 15, 2025	19.3	19.5	19.5	19.5	18.95	5.44M
October 14, 2025	19.6	19.1	19.1	19.65	19.1	1.24M
October 13, 2025	19.2	19.5	19.5	19.6	19.2	1.51M
October 09, 2025	19.45	19.55	19.55	19.75	19.35	2.58M
October 08, 2025	18.95	19.4	19.4	19.45	18.95	2.4M
October 07, 2025	18.9	18.95	18.95	19.05	18.85	520,528
October 03, 2025	19	18.9	18.9	19.1	18.8	585,759
October 02, 2025	19.15	19	19	19.15	18.95	320,806
October 01, 2025	19.05	19.05	19.05	19.15	18.95	309,504
September 30, 2025	19.2	19.15	19.15	19.2	18.95	404,898
September 26, 2025	19.15	19.1	19.1	19.15	19	491,701

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