Tahsin Industrial Corporation (1315.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:19PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 72.00 | 72.30 | 72.00 | 72.00 | 72.00 | 9,100 |
| 27 Jun 2024 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | 19,000 |
| 26 Jun 2024 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 2,000 |
| 25 Jun 2024 | 72.30 | 72.30 | 71.90 | 72.30 | 72.30 | 41,000 |
| 24 Jun 2024 | 72.20 | 72.30 | 72.00 | 72.30 | 72.30 | 10,000 |
| 21 Jun 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 4,501 |
| 20 Jun 2024 | 72.00 | 72.40 | 71.70 | 72.30 | 72.30 | 40,000 |
| 19 Jun 2024 | 72.00 | 72.50 | 72.00 | 72.30 | 72.30 | 42,000 |
| 18 Jun 2024 | 72.30 | 72.30 | 71.90 | 71.90 | 71.90 | 9,182 |
| 17 Jun 2024 | 72.30 | 72.30 | 71.80 | 72.30 | 72.30 | 11,285 |
| 14 Jun 2024 | 71.90 | 72.30 | 71.90 | 72.30 | 72.30 | 31,000 |
| 13 Jun 2024 | 71.90 | 72.00 | 71.80 | 71.90 | 71.90 | 20,250 |
| 12 Jun 2024 | 71.90 | 72.00 | 71.80 | 71.90 | 71.90 | 5,000 |
| 11 Jun 2024 | 72.00 | 72.00 | 71.70 | 71.80 | 71.80 | 22,229 |
| 07 Jun 2024 | 72.30 | 72.30 | 71.80 | 71.90 | 71.90 | 15,120 |
| 06 Jun 2024 | 72.20 | 72.30 | 72.00 | 72.30 | 72.30 | 5,320 |
| 05 Jun 2024 | 71.60 | 72.50 | 71.60 | 72.30 | 72.30 | 5,000 |
| 04 Jun 2024 | 72.10 | 72.10 | 72.00 | 72.00 | 72.00 | 21,000 |
| 03 Jun 2024 | 72.10 | 72.30 | 72.10 | 72.20 | 72.20 | 14,723 |
| 31 May 2024 | 72.40 | 72.40 | 72.00 | 72.20 | 72.20 | 17,000 |
| 30 May 2024 | 72.00 | 73.00 | 72.00 | 72.40 | 72.40 | 22,050 |
| 29 May 2024 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | 5,070 |
| 28 May 2024 | 71.40 | 73.40 | 71.40 | 71.90 | 71.90 | 32,180 |
| 27 May 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 71.40 | 12,000 |
| 24 May 2024 | 71.40 | 71.40 | 71.10 | 71.20 | 71.20 | 16,502 |
| 23 May 2024 | 71.20 | 71.50 | 71.10 | 71.30 | 71.30 | 8,142 |
| 22 May 2024 | 71.30 | 71.70 | 71.30 | 71.70 | 71.70 | 12,552 |
| 21 May 2024 | 71.50 | 71.50 | 71.30 | 71.30 | 71.30 | 19,159 |
| 20 May 2024 | 71.70 | 71.70 | 71.10 | 71.30 | 71.30 | 25,083 |
| 17 May 2024 | 71.30 | 71.30 | 71.20 | 71.20 | 71.20 | 11,221 |
| 16 May 2024 | 71.50 | 71.60 | 71.00 | 71.60 | 71.60 | 31,280 |
| 15 May 2024 | 71.30 | 71.50 | 71.20 | 71.30 | 71.30 | 14,803 |
| 14 May 2024 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | 13,221 |
| 13 May 2024 | 71.40 | 71.40 | 71.10 | 71.20 | 71.20 | 27,430 |
| 10 May 2024 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | 36,071 |
| 09 May 2024 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | 27,900 |
| 08 May 2024 | 71.10 | 71.20 | 71.00 | 71.10 | 71.10 | 19,429 |
| 07 May 2024 | 71.50 | 71.50 | 71.00 | 71.10 | 71.10 | 34,060 |
| 06 May 2024 | 71.40 | 71.50 | 71.40 | 71.40 | 71.40 | 25,194 |
| 03 May 2024 | 71.40 | 71.50 | 71.20 | 71.20 | 71.20 | 13,253 |
| 02 May 2024 | 71.30 | 71.40 | 71.00 | 71.40 | 71.40 | 19,009 |
| 30 Apr 2024 | 71.00 | 71.30 | 71.00 | 71.30 | 71.30 | 12,000 |
| 29 Apr 2024 | 71.20 | 71.40 | 71.10 | 71.20 | 71.20 | 24,196 |
| 26 Apr 2024 | 71.00 | 71.20 | 71.00 | 71.10 | 71.10 | 7,357 |
| 25 Apr 2024 | 71.20 | 71.20 | 70.90 | 70.90 | 70.90 | 7,100 |
| 24 Apr 2024 | 71.00 | 71.40 | 71.00 | 71.00 | 71.00 | 29,042 |
| 23 Apr 2024 | 70.90 | 71.20 | 70.90 | 71.00 | 71.00 | 10,060 |
| 22 Apr 2024 | 71.40 | 71.40 | 70.60 | 70.90 | 70.90 | 30,000 |
| 19 Apr 2024 | 70.80 | 70.90 | 70.30 | 70.50 | 70.50 | 37,000 |
| 18 Apr 2024 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | 24,211 |
| 17 Apr 2024 | 70.90 | 71.40 | 70.90 | 71.00 | 71.00 | 18,000 |
| 16 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 50,065 |
| 15 Apr 2024 | 71.60 | 71.90 | 71.50 | 71.50 | 71.50 | 25,150 |
| 12 Apr 2024 | 71.80 | 72.00 | 71.50 | 71.50 | 71.50 | 33,150 |
| 11 Apr 2024 | 71.40 | 72.20 | 71.40 | 71.80 | 71.80 | 73,860 |
| 11 Apr 2024 | 2.5 Dividend | |||||
| 10 Apr 2024 | 73.50 | 73.90 | 73.50 | 73.70 | 71.20 | 94,445 |
| 09 Apr 2024 | 73.40 | 73.50 | 73.30 | 73.50 | 71.01 | 41,023 |
| 08 Apr 2024 | 73.40 | 73.50 | 73.20 | 73.40 | 70.91 | 44,568 |
| 03 Apr 2024 | 73.40 | 73.40 | 73.00 | 73.20 | 70.72 | 14,000 |
| 02 Apr 2024 | 72.90 | 73.40 | 72.90 | 73.20 | 70.72 | 40,100 |
| 01 Apr 2024 | 72.50 | 73.10 | 72.50 | 72.90 | 70.43 | 52,503 |
| 29 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.85 | 2,000 |
| 28 Mar 2024 | 72.20 | 72.50 | 72.10 | 72.20 | 69.75 | 62,846 |
| 27 Mar 2024 | 72.20 | 72.40 | 72.20 | 72.20 | 69.75 | 39,450 |
| 26 Mar 2024 | 72.30 | 72.40 | 72.10 | 72.20 | 69.75 | 59,052 |
| 25 Mar 2024 | 72.40 | 72.40 | 72.10 | 72.10 | 69.65 | 20,450 |
| 22 Mar 2024 | 72.40 | 72.40 | 72.00 | 72.10 | 69.65 | 45,425 |
| 21 Mar 2024 | 72.10 | 72.30 | 72.00 | 72.10 | 69.65 | 51,190 |
| 20 Mar 2024 | 72.20 | 72.40 | 71.30 | 72.40 | 69.94 | 85,305 |
| 19 Mar 2024 | 72.10 | 72.20 | 72.00 | 72.20 | 69.75 | 6,075 |
| 18 Mar 2024 | 72.20 | 72.20 | 72.00 | 72.10 | 69.65 | 56,500 |
| 15 Mar 2024 | 72.40 | 72.50 | 72.10 | 72.40 | 69.94 | 10,550 |
| 14 Mar 2024 | 72.50 | 72.50 | 72.10 | 72.10 | 69.65 | 16,520 |
| 13 Mar 2024 | 72.00 | 72.50 | 72.00 | 72.20 | 69.75 | 17,034 |
| 12 Mar 2024 | 72.20 | 72.20 | 71.90 | 72.00 | 69.56 | 21,715 |
| 11 Mar 2024 | 72.30 | 72.50 | 72.20 | 72.20 | 69.75 | 14,199 |
| 08 Mar 2024 | 72.20 | 72.60 | 72.00 | 72.30 | 69.85 | 25,715 |
| 07 Mar 2024 | 71.70 | 72.60 | 71.70 | 72.40 | 69.94 | 74,321 |
| 06 Mar 2024 | 71.80 | 71.90 | 71.80 | 71.90 | 69.46 | 14,000 |
| 05 Mar 2024 | 71.60 | 72.00 | 71.60 | 71.90 | 69.46 | 31,000 |
| 04 Mar 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 69.36 | 32,030 |
| 01 Mar 2024 | 72.30 | 72.30 | 71.90 | 71.90 | 69.46 | 23,040 |
| 29 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.56 | 11,100 |
| 27 Feb 2024 | 71.80 | 72.00 | 71.80 | 72.00 | 69.56 | 7,000 |
| 26 Feb 2024 | 71.70 | 72.40 | 71.70 | 71.80 | 69.36 | 16,000 |
| 23 Feb 2024 | 71.80 | 71.90 | 71.80 | 71.80 | 69.36 | 12,225 |
| 22 Feb 2024 | 71.80 | 71.90 | 71.80 | 71.90 | 69.46 | 3,000 |
| 21 Feb 2024 | 71.80 | 72.00 | 71.70 | 71.70 | 69.27 | 47,400 |
| 20 Feb 2024 | 72.00 | 72.00 | 71.80 | 71.80 | 69.36 | 11,000 |
| 19 Feb 2024 | 72.00 | 72.00 | 71.70 | 71.80 | 69.36 | 8,000 |
| 16 Feb 2024 | 72.10 | 72.10 | 71.70 | 71.80 | 69.36 | 77,040 |
| 15 Feb 2024 | 71.90 | 72.30 | 71.80 | 72.10 | 69.65 | 16,103 |
| 05 Feb 2024 | 71.80 | 72.10 | 71.80 | 72.10 | 69.65 | 6,070 |
| 02 Feb 2024 | 72.20 | 72.20 | 71.80 | 72.00 | 69.56 | 13,075 |
| 01 Feb 2024 | 72.30 | 72.30 | 71.80 | 71.80 | 69.36 | 6,000 |
| 31 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 69.36 | 4,550 |
| 30 Jan 2024 | 71.80 | 71.90 | 71.80 | 71.80 | 69.36 | 29,280 |
| 29 Jan 2024 | 71.80 | 72.00 | 71.80 | 71.80 | 69.36 | 35,010 |
| 26 Jan 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 69.36 | 12,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.