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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	18.1	18.2	18.2	18.2	18.05	343,076
February 10, 2026	18.05	18.05	18.05	18.15	17.95	478,432
February 09, 2026	18.05	18.05	18.05	18.2	18	509,781
February 06, 2026	18.15	18.05	18.05	18.15	18.05	443,800
February 05, 2026	18.15	18.3	18.3	18.35	18.1	481,845
February 04, 2026	18.15	18.2	18.2	18.2	18.1	280,202
February 03, 2026	18.15	18.15	18.15	18.2	18	651,222
February 02, 2026	18.25	18.1	18.1	18.25	18.05	490,580
January 30, 2026	18.5	18.25	18.25	18.5	18.25	381,416
January 29, 2026	18.55	18.45	18.45	18.55	18.4	368,465
January 28, 2026	18.7	18.55	18.55	18.7	18.4	763,481
January 27, 2026	18.65	18.6	18.6	18.8	18.5	820,244
January 26, 2026	18.4	18.5	18.5	18.65	18.35	848,991
January 23, 2026	18.4	18.4	18.4	18.4	18.25	366,676
January 22, 2026	18.3	18.4	18.4	18.4	18.25	588,897
January 21, 2026	18.35	18.3	18.3	18.35	18.2	650,588
January 20, 2026	18.45	18.4	18.4	18.5	18.35	386,617
January 19, 2026	18.3	18.5	18.5	18.6	18.25	1.02M
January 16, 2026	18.4	18.35	18.35	18.45	18.3	435,202
January 15, 2026	18.45	18.4	18.4	18.45	18.3	516,574
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

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