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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	19.15	19.2	19.2	19.3	19.1	699,917
September 24, 2025	19	19.05	19.05	19.2	19	548,189
September 23, 2025	19.05	19	19	19.05	18.9	405,240
September 22, 2025	19.15	19.1	19.1	19.15	19	510,195
September 19, 2025	19	19	19	19.1	18.95	493,686
September 18, 2025	19	18.95	18.95	19	18.85	372,427
September 17, 2025	18.9	18.8	18.8	18.95	18.8	309,003
September 16, 2025	18.95	18.9	18.9	19	18.85	533,600
September 15, 2025	18.95	18.95	18.95	19.1	18.8	771,801
September 12, 2025	19.2	18.95	18.95	19.25	18.9	737,945
September 11, 2025	19.1	19.1	19.1	19.65	19.1	3.46M
September 10, 2025	18.8	18.75	18.75	18.85	18.65	538,224
September 09, 2025	18.9	18.8	18.8	18.9	18.7	513,065
September 08, 2025	18.85	18.85	18.85	18.95	18.8	519,743
September 05, 2025	18.9	18.85	18.85	18.95	18.75	320,235
September 04, 2025	18.75	18.9	18.9	18.9	18.7	493,226
September 03, 2025	18.55	18.7	18.7	18.7	18.55	255,944
September 02, 2025	18.6	18.6	18.6	18.8	18.55	359,638
September 01, 2025	18.65	18.6	18.6	18.65	18.55	300,700
August 29, 2025	18.75	18.65	18.65	18.75	18.6	284,021
August 28, 2025	18.6	18.7	18.7	18.75	18.55	445,398
August 27, 2025	18.6	18.6	18.6	18.65	18.5	419,838
August 26, 2025	18.75	18.55	18.55	18.75	18.55	938,109
August 25, 2025	18.9	18.8	18.8	18.9	18.75	501,235
August 22, 2025	18.8	18.8	18.8	18.85	18.75	424,697
August 21, 2025	18.7	18.8	18.8	18.95	18.7	629,784
August 20, 2025	18.8	18.7	18.7	18.8	18.5	700,007
August 19, 2025	18.8	18.7	18.7	18.85	18.7	409,713
August 18, 2025	18.9	18.8	18.8	18.95	18.65	991,563
August 15, 2025	18.95	18.85	18.85	18.95	18.7	996,739
August 14, 2025	18.85	18.95	18.95	19	18.85	507,252
August 13, 2025	19.1	18.85	18.85	19.1	18.8	989,023
August 12, 2025	19	19.1	19.1	19.15	18.9	486,244

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