Tahsin Industrial Corporation (1315.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 70.80 | 70.90 | 70.30 | 70.50 | 70.50 | 37,000 |
| Apr 18, 2024 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | 24,211 |
| Apr 17, 2024 | 70.90 | 71.40 | 70.90 | 71.00 | 71.00 | 18,000 |
| Apr 16, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 50,065 |
| Apr 15, 2024 | 71.60 | 71.90 | 71.50 | 71.50 | 71.50 | 25,150 |
| Apr 12, 2024 | 71.80 | 72.00 | 71.50 | 71.50 | 71.50 | 33,150 |
| Apr 11, 2024 | 71.40 | 72.20 | 71.40 | 71.80 | 71.80 | 73,860 |
| Apr 11, 2024 | 2.5 Dividend | |||||
| Apr 10, 2024 | 73.50 | 73.90 | 73.50 | 73.70 | 71.20 | 94,445 |
| Apr 09, 2024 | 73.40 | 73.50 | 73.30 | 73.50 | 71.01 | 41,023 |
| Apr 08, 2024 | 73.40 | 73.50 | 73.20 | 73.40 | 70.91 | 44,568 |
| Apr 03, 2024 | 73.40 | 73.40 | 73.00 | 73.20 | 70.72 | 14,000 |
| Apr 02, 2024 | 72.90 | 73.40 | 72.90 | 73.20 | 70.72 | 40,100 |
| Apr 01, 2024 | 72.50 | 73.10 | 72.50 | 72.90 | 70.43 | 52,503 |
| Mar 29, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.85 | 2,000 |
| Mar 28, 2024 | 72.20 | 72.50 | 72.10 | 72.20 | 69.75 | 62,846 |
| Mar 27, 2024 | 72.20 | 72.40 | 72.20 | 72.20 | 69.75 | 39,450 |
| Mar 26, 2024 | 72.30 | 72.40 | 72.10 | 72.20 | 69.75 | 59,052 |
| Mar 25, 2024 | 72.40 | 72.40 | 72.10 | 72.10 | 69.65 | 20,450 |
| Mar 22, 2024 | 72.40 | 72.40 | 72.00 | 72.10 | 69.65 | 45,425 |
| Mar 21, 2024 | 72.10 | 72.30 | 72.00 | 72.10 | 69.65 | 51,190 |
| Mar 20, 2024 | 72.20 | 72.40 | 71.30 | 72.40 | 69.94 | 85,305 |
| Mar 19, 2024 | 72.10 | 72.20 | 72.00 | 72.20 | 69.75 | 6,075 |
| Mar 18, 2024 | 72.20 | 72.20 | 72.00 | 72.10 | 69.65 | 56,500 |
| Mar 15, 2024 | 72.40 | 72.50 | 72.10 | 72.40 | 69.94 | 10,550 |
| Mar 14, 2024 | 72.50 | 72.50 | 72.10 | 72.10 | 69.65 | 16,520 |
| Mar 13, 2024 | 72.00 | 72.50 | 72.00 | 72.20 | 69.75 | 17,034 |
| Mar 12, 2024 | 72.20 | 72.20 | 71.90 | 72.00 | 69.56 | 21,715 |
| Mar 11, 2024 | 72.30 | 72.50 | 72.20 | 72.20 | 69.75 | 14,199 |
| Mar 08, 2024 | 72.20 | 72.60 | 72.00 | 72.30 | 69.85 | 25,715 |
| Mar 07, 2024 | 71.70 | 72.60 | 71.70 | 72.40 | 69.94 | 74,321 |
| Mar 06, 2024 | 71.80 | 71.90 | 71.80 | 71.90 | 69.46 | 14,000 |
| Mar 05, 2024 | 71.60 | 72.00 | 71.60 | 71.90 | 69.46 | 31,000 |
| Mar 04, 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 69.36 | 32,030 |
| Mar 01, 2024 | 72.30 | 72.30 | 71.90 | 71.90 | 69.46 | 23,040 |
| Feb 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.56 | 11,100 |
| Feb 27, 2024 | 71.80 | 72.00 | 71.80 | 72.00 | 69.56 | 7,000 |
| Feb 26, 2024 | 71.70 | 72.40 | 71.70 | 71.80 | 69.36 | 16,000 |
| Feb 23, 2024 | 71.80 | 71.90 | 71.80 | 71.80 | 69.36 | 12,225 |
| Feb 22, 2024 | 71.80 | 71.90 | 71.80 | 71.90 | 69.46 | 3,000 |
| Feb 21, 2024 | 71.80 | 72.00 | 71.70 | 71.70 | 69.27 | 47,400 |
| Feb 20, 2024 | 72.00 | 72.00 | 71.80 | 71.80 | 69.36 | 11,000 |
| Feb 19, 2024 | 72.00 | 72.00 | 71.70 | 71.80 | 69.36 | 8,000 |
| Feb 16, 2024 | 72.10 | 72.10 | 71.70 | 71.80 | 69.36 | 77,040 |
| Feb 15, 2024 | 71.90 | 72.30 | 71.80 | 72.10 | 69.65 | 16,103 |
| Feb 05, 2024 | 71.80 | 72.10 | 71.80 | 72.10 | 69.65 | 6,070 |
| Feb 02, 2024 | 72.20 | 72.20 | 71.80 | 72.00 | 69.56 | 13,075 |
| Feb 01, 2024 | 72.30 | 72.30 | 71.80 | 71.80 | 69.36 | 6,000 |
| Jan 31, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 69.36 | 4,550 |
| Jan 30, 2024 | 71.80 | 71.90 | 71.80 | 71.80 | 69.36 | 29,280 |
| Jan 29, 2024 | 71.80 | 72.00 | 71.80 | 71.80 | 69.36 | 35,010 |
| Jan 26, 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 69.36 | 12,182 |
| Jan 25, 2024 | 71.90 | 72.20 | 71.90 | 71.90 | 69.46 | 34,010 |
| Jan 24, 2024 | 71.90 | 72.00 | 71.90 | 71.90 | 69.46 | 24,110 |
| Jan 23, 2024 | 72.10 | 72.10 | 71.90 | 71.90 | 69.46 | 29,000 |
| Jan 22, 2024 | 71.90 | 72.20 | 71.90 | 72.10 | 69.65 | 18,006 |
| Jan 19, 2024 | 71.60 | 72.10 | 71.60 | 71.90 | 69.46 | 22,450 |
| Jan 18, 2024 | 71.90 | 72.00 | 71.60 | 72.00 | 69.56 | 29,042 |
| Jan 17, 2024 | 71.80 | 72.20 | 71.70 | 71.70 | 69.27 | 55,000 |
| Jan 16, 2024 | 72.40 | 72.40 | 72.00 | 72.10 | 69.65 | 29,042 |
| Jan 15, 2024 | 72.50 | 72.50 | 72.30 | 72.30 | 69.85 | 7,000 |
| Jan 12, 2024 | 72.50 | 72.60 | 72.40 | 72.60 | 70.14 | 5,165 |
| Jan 11, 2024 | 72.40 | 72.50 | 72.30 | 72.50 | 70.04 | 8,000 |
| Jan 10, 2024 | 72.10 | 72.40 | 72.10 | 72.40 | 69.94 | 3,000 |
| Jan 09, 2024 | 72.60 | 72.60 | 72.20 | 72.50 | 70.04 | 13,011 |
| Jan 08, 2024 | 72.30 | 72.60 | 72.30 | 72.60 | 70.14 | 19,570 |
| Jan 05, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.85 | 2,000 |
| Jan 04, 2024 | 72.20 | 72.30 | 71.90 | 72.30 | 69.85 | 17,000 |
| Jan 03, 2024 | 72.60 | 72.60 | 72.10 | 72.20 | 69.75 | 11,000 |
| Jan 02, 2024 | 73.00 | 73.00 | 72.50 | 72.70 | 70.23 | 12,431 |
| Dec 29, 2023 | 72.60 | 72.80 | 72.30 | 72.80 | 70.33 | 18,129 |
| Dec 28, 2023 | 72.60 | 72.80 | 72.10 | 72.80 | 70.33 | 28,000 |
| Dec 27, 2023 | 72.20 | 72.50 | 72.10 | 72.50 | 70.04 | 20,050 |
| Dec 26, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 69.65 | 3,768 |
| Dec 25, 2023 | 71.70 | 71.80 | 71.70 | 71.80 | 69.36 | 114,600 |
| Dec 22, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 69.27 | 8,000 |
| Dec 21, 2023 | 71.80 | 71.80 | 71.60 | 71.80 | 69.36 | 18,012 |
| Dec 20, 2023 | 71.80 | 71.90 | 71.60 | 71.80 | 69.36 | 8,000 |
| Dec 19, 2023 | 71.80 | 71.90 | 71.80 | 71.90 | 69.46 | 2,949 |
| Dec 18, 2023 | 71.80 | 72.10 | 71.60 | 72.10 | 69.65 | 20,280 |
| Dec 15, 2023 | 71.70 | 72.20 | 71.60 | 72.20 | 69.75 | 50,107 |
| Dec 14, 2023 | 71.80 | 72.00 | 71.60 | 71.70 | 69.27 | 19,000 |
| Dec 13, 2023 | 71.60 | 71.70 | 71.50 | 71.50 | 69.07 | 14,143 |
| Dec 12, 2023 | 71.50 | 71.80 | 71.50 | 71.80 | 69.36 | 4,003 |
| Dec 11, 2023 | 71.80 | 71.80 | 71.50 | 71.50 | 69.07 | 4,023 |
| Dec 08, 2023 | 71.60 | 71.70 | 71.50 | 71.70 | 69.27 | 8,468 |
| Dec 07, 2023 | 71.40 | 71.60 | 71.40 | 71.50 | 69.07 | 6,037 |
| Dec 06, 2023 | 71.60 | 71.70 | 71.40 | 71.40 | 68.98 | 13,000 |
| Dec 05, 2023 | 71.70 | 71.70 | 71.40 | 71.50 | 69.07 | 8,000 |
| Dec 04, 2023 | 71.60 | 71.70 | 71.60 | 71.60 | 69.17 | 7,061 |
| Dec 01, 2023 | 71.50 | 71.60 | 71.30 | 71.60 | 69.17 | 14,110 |
| Nov 30, 2023 | 71.50 | 71.50 | 71.30 | 71.30 | 68.88 | 27,461 |
| Nov 29, 2023 | 71.60 | 71.60 | 71.50 | 71.50 | 69.07 | 6,585 |
| Nov 28, 2023 | 71.20 | 71.50 | 71.20 | 71.50 | 69.07 | 9,664 |
| Nov 27, 2023 | 71.40 | 71.40 | 71.20 | 71.30 | 68.88 | 15,110 |
| Nov 24, 2023 | 71.30 | 71.50 | 71.20 | 71.40 | 68.98 | 17,638 |
| Nov 23, 2023 | 71.30 | 71.70 | 71.20 | 71.20 | 68.78 | 16,000 |
| Nov 22, 2023 | 71.20 | 71.30 | 71.20 | 71.30 | 68.88 | 13,000 |
| Nov 21, 2023 | 71.30 | 71.50 | 71.30 | 71.40 | 68.98 | 11,204 |
| Nov 20, 2023 | 71.40 | 71.40 | 71.10 | 71.40 | 68.98 | 14,831 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.