Taitien Electronics Co., Ltd.(TW:8289)
NT$40.55+0.55 (+1.38%)
TW:8289
Taitien Electronics Co., Ltd. historical prices
NT$40.55
At close:+0.55 (+1.38%)
Taitien Electronics Co., Ltd. (8289) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.20 | 40.85 | 39.55 | 40.55 | 40.55 | +1.38% | 330,820 | 0.35 |
| Nov 10, 2026 | 40.50 | 41.70 | 39.30 | 40.00 | 40.00 | +12.36% | 457,187 | 0.48 |
| Nov 09, 2026 | 37.60 | 39.15 | 36.40 | 39.15 | 39.15 | +9.97% | 376,581 | 0.39 |
| Nov 06, 2026 | 34.30 | 36.35 | 34.30 | 35.60 | 35.60 | -6.56% | 921,265 | 0.97 |
| Nov 05, 2026 | 40.00 | 40.00 | 37.45 | 38.10 | 38.10 | -4.75% | 467,189 | 0.49 |
| Nov 04, 2026 | 40.50 | 40.50 | 37.35 | 40.00 | 40.00 | +1.14% | 617,313 | 0.65 |
| Nov 03, 2026 | 42.50 | 42.75 | 39.30 | 39.55 | 39.55 | -8.98% | 504,091 | 0.53 |
| Nov 02, 2026 | 42.50 | 44.45 | 42.50 | 43.45 | 43.45 | -0.23% | 386,757 | 0.41 |
| Oct 30, 2026 | 45.40 | 45.40 | 42.00 | 43.55 | 43.55 | -6.04% | 448,938 | 0.46 |
| Oct 29, 2026 | 48.80 | 49.00 | 46.20 | 46.35 | 46.35 | -5.02% | 442,970 | 0.46 |
| Oct 28, 2026 | 47.95 | 49.05 | 47.95 | 48.80 | 48.80 | +3.61% | 448,782 | 0.46 |
| Oct 27, 2026 | 48.10 | 48.80 | 47.00 | 47.10 | 47.10 | -2.08% | 432,097 | 0.44 |
| Oct 26, 2026 | 48.10 | 51.80 | 48.10 | 48.10 | 48.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.10 | 51.80 | 48.10 | 48.10 | 48.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.80 | 51.80 | 48.10 | 48.10 | 48.10 | -6.42% | 635,083 | 0.62 |
| Oct 21, 2026 | 52.80 | 53.30 | 51.00 | 51.40 | 51.40 | -0.19% | 701,576 | 0.69 |
| Oct 20, 2026 | 50.10 | 53.50 | 50.00 | 51.50 | 51.50 | +1.98% | 884,803 | 0.87 |
| Oct 19, 2026 | 51.10 | 51.70 | 49.50 | 50.50 | 50.50 | -4.72% | 708,855 | 0.70 |
| Oct 16, 2026 | 53.30 | 54.40 | 52.70 | 53.00 | 53.00 | 0.00% | 973,458 | 0.96 |
| Oct 15, 2026 | 56.70 | 57.20 | 53.00 | 53.00 | 53.00 | -9.40% | 2,118,397 | 2.10 |
| Oct 14, 2026 | 57.10 | 60.40 | 55.50 | 58.50 | 58.50 | +2.45% | 2,335,151 | 2.35 |
| Oct 13, 2026 | 59.10 | 61.10 | 57.10 | 57.10 | 57.10 | -4.83% | 2,421,699 | 2.44 |
| Oct 12, 2026 | 60.90 | 64.90 | 58.20 | 60.00 | 60.00 | -1.48% | 8,230,219 | 9.41 |
| Oct 09, 2026 | 60.90 | 60.90 | 54.40 | 60.90 | 60.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.00 | 60.90 | 54.40 | 60.90 | 60.90 | +9.93% | 4,823,100 | 5.71 |
| Oct 07, 2026 | 55.00 | 56.30 | 53.60 | 55.40 | 55.40 | +2.03% | 2,322,767 | 2.87 |
| Oct 06, 2026 | 56.80 | 57.20 | 53.60 | 54.30 | 54.30 | -5.07% | 2,105,857 | 2.64 |
| Oct 05, 2026 | 57.90 | 61.70 | 56.90 | 57.20 | 57.20 | +1.96% | 8,043,882 | 11.24 |
| Oct 02, 2026 | 53.80 | 56.10 | 53.50 | 56.10 | 56.10 | +10.00% | 1,925,352 | 2.65 |
| Oct 01, 2026 | 46.35 | 51.00 | 46.30 | 51.00 | 51.00 | +9.91% | 2,531,326 | 3.40 |
| Sep 30, 2026 | 46.25 | 46.95 | 45.70 | 46.40 | 46.40 | +0.76% | 430,057 | 0.51 |
| Sep 29, 2026 | 46.00 | 47.40 | 45.30 | 46.05 | 46.05 | +2.91% | 718,771 | 0.80 |
| Sep 28, 2026 | 44.75 | 45.50 | 43.85 | 44.75 | 44.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.75 | 45.50 | 43.85 | 44.75 | 44.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.50 | 45.50 | 43.85 | 44.75 | 44.75 | +0.67% | 519,073 | 0.47 |
| Sep 23, 2026 | 44.65 | 45.80 | 43.95 | 44.45 | 44.45 | +0.34% | 671,134 | 0.56 |
| Sep 22, 2026 | 45.25 | 45.25 | 43.95 | 44.30 | 44.30 | +0.11% | 290,243 | 0.24 |
| Sep 21, 2026 | 46.00 | 47.40 | 44.25 | 44.25 | 44.25 | +0.11% | 578,511 | 0.47 |
| Sep 18, 2026 | 43.20 | 44.25 | 43.20 | 44.20 | 44.20 | +2.67% | 294,490 | 0.23 |
| Sep 17, 2026 | 42.60 | 44.25 | 42.60 | 43.05 | 43.05 | +1.77% | 324,622 | 0.25 |
| Sep 16, 2026 | 43.00 | 43.10 | 42.05 | 42.30 | 42.30 | -0.47% | 293,307 | 0.22 |
| Sep 15, 2026 | 41.00 | 43.45 | 41.00 | 42.50 | 42.50 | +4.04% | 529,985 | 0.39 |
| Sep 14, 2026 | 41.05 | 41.50 | 40.15 | 40.85 | 40.85 | -0.49% | 264,698 | 0.19 |
| Sep 11, 2026 | 42.75 | 42.75 | 40.90 | 41.05 | 41.05 | -3.18% | 267,977 | 0.19 |
| Sep 10, 2026 | 43.85 | 43.85 | 42.00 | 42.40 | 42.40 | -2.19% | 355,800 | 0.24 |
| Sep 09, 2026 | 43.75 | 44.50 | 43.25 | 43.35 | 43.35 | +0.23% | 269,107 | 0.16 |
| Sep 08, 2026 | 45.45 | 45.50 | 43.20 | 43.25 | 43.25 | -4.74% | 319,853 | 0.18 |
| Sep 07, 2026 | 44.60 | 45.75 | 44.40 | 45.40 | 45.40 | +2.02% | 222,372 | 0.12 |
| Sep 04, 2026 | 45.15 | 45.25 | 43.95 | 44.50 | 44.50 | +0.68% | 222,303 | 0.11 |
| Sep 03, 2026 | 47.20 | 47.70 | 44.00 | 44.20 | 44.20 | -6.75% | 560,177 | 0.27 |
