TSA international Co., Ltd. 7889
TPEX · Taiwan · Consumer Non-Durables
TWD 75.20-3.40 (-4.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 75.20 | -4.33% | TWD 75.30 | TWD 75.50 | TWD 74.70 | 11.29K |
| 2026-10-01 | TWD 78.60 | +4.52% | TWD 75.40 | TWD 78.60 | TWD 75.20 | 4.04K |
| 2026-09-30 | TWD 75.20 | +0.67% | TWD 74.70 | TWD 75.20 | TWD 74.40 | 15.64K |
| 2026-09-29 | TWD 74.70 | -0.27% | TWD 74.40 | TWD 74.70 | TWD 74.30 | 9.02K |
| 2026-09-24 | TWD 74.90 | +0.54% | TWD 74.90 | TWD 74.90 | TWD 74.90 | 1 |
| 2026-09-23 | TWD 74.50 | -0.13% | TWD 74.80 | TWD 74.80 | TWD 74.50 | 3.40K |
| 2026-09-22 | TWD 74.60 | -0.40% | TWD 74.50 | TWD 74.60 | TWD 74.40 | 9.00K |
| 2026-09-21 | TWD 74.90 | 0.00% | TWD 74.90 | TWD 74.90 | TWD 74.90 | 1.00K |
| 2026-09-18 | TWD 74.90 | +0.40% | TWD 74.90 | TWD 74.90 | TWD 74.90 | 3.00K |
| 2026-09-17 | TWD 74.60 | -0.40% | TWD 74.40 | TWD 74.60 | TWD 74.30 | 12.00K |
| 2026-09-16 | TWD 74.90 | +0.27% | TWD 74.90 | TWD 74.90 | TWD 74.90 | 5.00K |
| 2026-09-15 | TWD 74.70 | -0.13% | TWD 74.30 | TWD 74.70 | TWD 74.30 | 4.32K |
| 2026-09-14 | TWD 74.80 | +0.54% | TWD 74.90 | TWD 74.90 | TWD 74.70 | 6.00K |
| 2026-09-11 | TWD 74.40 | -0.67% | TWD 74.90 | TWD 74.90 | TWD 74.40 | 1.00K |
| 2026-09-10 | TWD 74.90 | -0.13% | TWD 74.90 | TWD 74.90 | TWD 74.90 | 2.27K |
| 2026-09-09 | TWD 75.00 | +0.13% | TWD 74.50 | TWD 75.00 | TWD 74.50 | 7.27K |
| 2026-09-08 | TWD 74.90 | -0.13% | TWD 74.70 | TWD 75.00 | TWD 74.60 | 10.01K |
| 2026-09-07 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.30 | TWD 74.90 | 7.01K |
| 2026-09-04 | TWD 75.00 | -0.66% | TWD 75.00 | TWD 75.00 | TWD 75.00 | 3.00K |
| 2026-09-03 | TWD 75.50 | 0.00% | TWD 75.50 | TWD 75.50 | TWD 75.50 | 1.01K |
| 2026-09-02 | TWD 75.50 | 0.00% | TWD 75.00 | TWD 75.50 | TWD 75.00 | 9 |
| 2026-09-01 | TWD 75.50 | +0.40% | TWD 75.70 | TWD 75.70 | TWD 75.50 | 1.10K |
| 2026-08-31 | TWD 75.20 | -0.66% | TWD 75.50 | TWD 75.50 | TWD 75.20 | 8.30K |
| 2026-08-27 | TWD 75.70 | +0.80% | TWD 75.20 | TWD 75.70 | TWD 75.20 | 59 |
| 2026-08-26 | TWD 75.10 | +0.13% | TWD 75.20 | TWD 75.90 | TWD 75.10 | 2.11K |
| 2026-08-25 | TWD 75.00 | +0.54% | TWD 74.60 | TWD 75.00 | TWD 74.60 | 10.00K |
| 2026-08-24 | TWD 74.60 | +0.54% | TWD 74.80 | TWD 74.90 | TWD 74.60 | 6.31K |
| 2026-08-21 | TWD 74.20 | -0.93% | TWD 74.20 | TWD 74.20 | TWD 74.20 | 3.00K |
| 2026-08-20 | TWD 74.90 | -0.27% | TWD 74.70 | TWD 74.90 | TWD 74.70 | 11.02K |
| 2026-08-18 | TWD 75.10 | +0.81% | TWD 74.90 | TWD 75.10 | TWD 74.90 | 9.19K |
| 2026-08-17 | TWD 74.50 | 0.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 3.01K |
| 2026-08-14 | TWD 74.50 | +2.05% | TWD 74.40 | TWD 74.60 | TWD 74.30 | 11.01K |
| 2026-08-13 | TWD 73.00 | -3.18% | TWD 74.90 | TWD 74.90 | TWD 73.00 | 4.01K |
| 2026-08-12 | TWD 75.40 | 0.00% | TWD 75.40 | TWD 75.50 | TWD 75.10 | 12.01K |
| 2026-08-11 | TWD 75.40 | -0.79% | TWD 75.50 | TWD 75.50 | TWD 75.10 | 3.02K |
| 2026-08-10 | TWD 76.00 | 0.00% | TWD 75.80 | TWD 76.00 | TWD 75.80 | 10.01K |
| 2026-08-07 | TWD 76.00 | +0.26% | TWD 75.80 | TWD 76.00 | TWD 75.80 | 9.00K |
| 2026-08-03 | TWD 75.80 | -0.13% | TWD 75.80 | TWD 75.80 | TWD 75.80 | 1.00K |
| 2026-07-31 | TWD 75.90 | 0.00% | TWD 73.00 | TWD 75.90 | TWD 72.60 | 10.01K |
| 2026-07-30 | TWD 75.90 | 0.00% | TWD 75.80 | TWD 75.90 | TWD 75.80 | 3.11K |
| 2026-07-28 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 1.00K |
| 2026-07-27 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 2.02K |
| 2026-07-24 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 3.00K |
| 2026-07-21 | TWD 75.90 | -0.13% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 23 |
| 2026-07-20 | TWD 76.00 | -0.65% | TWD 76.50 | TWD 76.50 | TWD 76.00 | 8.02K |
| 2026-07-17 | TWD 76.50 | -0.65% | TWD 76.20 | TWD 76.60 | TWD 76.10 | 7.10K |
| 2026-07-16 | TWD 77.00 | +0.13% | TWD 76.90 | TWD 77.00 | TWD 76.90 | 6.00K |
| 2026-07-15 | TWD 76.90 | -0.26% | TWD 76.90 | TWD 76.90 | TWD 76.90 | 50 |
| 2026-07-13 | TWD 77.10 | -0.52% | TWD 77.00 | TWD 77.20 | TWD 77.00 | 4.20K |
| 2026-07-08 | TWD 77.50 | +0.39% | TWD 77.40 | TWD 77.50 | TWD 77.40 | 6.00K |
| 2026-07-07 | TWD 77.20 | -1.03% | TWD 77.50 | TWD 77.50 | TWD 77.20 | 152 |
| 2026-07-06 | TWD 78.00 | +0.26% | TWD 77.50 | TWD 78.00 | TWD 77.50 | 7.34K |
| 2026-07-03 | TWD 77.80 | +0.26% | TWD 77.70 | TWD 77.80 | TWD 77.70 | 6.00K |
| 2026-07-01 | TWD 77.60 | -0.13% | TWD 77.60 | TWD 77.70 | TWD 77.60 | 9.00K |
| 2026-06-30 | TWD 77.70 | -0.38% | TWD 78.00 | TWD 78.00 | TWD 77.60 | 4.11K |
| 2026-06-29 | TWD 78.00 | +0.13% | TWD 77.90 | TWD 78.00 | TWD 77.90 | 9.01K |
| 2026-06-26 | TWD 77.90 | +1.04% | TWD 77.40 | TWD 77.90 | TWD 77.40 | 12.00K |
| 2026-06-25 | TWD 77.10 | -0.13% | TWD 77.00 | TWD 77.40 | TWD 77.00 | 9.50K |
| 2026-06-24 | TWD 77.20 | -1.40% | TWD 77.30 | TWD 77.30 | TWD 77.20 | 3.00K |
| 2026-06-23 | TWD 78.30 | -1.14% | TWD 79.20 | TWD 79.20 | TWD 78.00 | 13.43K |
| 2026-06-22 | TWD 79.20 | +0.25% | TWD 79.90 | TWD 79.90 | TWD 79.10 | 5.31K |
| 2026-06-18 | TWD 79.00 | -1.25% | TWD 79.90 | TWD 79.90 | TWD 79.00 | 4.41K |
| 2026-06-17 | TWD 80.00 | -0.25% | TWD 79.90 | TWD 80.00 | TWD 79.90 | 3.05K |
| 2026-06-16 | TWD 80.20 | -0.25% | TWD 80.20 | TWD 80.20 | TWD 80.20 | 3.00K |
| 2026-06-15 | TWD 80.40 | +0.12% | TWD 80.30 | TWD 80.40 | TWD 79.90 | 18.23K |
| 2026-06-12 | TWD 80.30 | -0.37% | TWD 80.50 | TWD 80.60 | TWD 80.10 | 15.13K |
| 2026-06-11 | TWD 80.60 | -0.74% | TWD 80.50 | TWD 80.60 | TWD 80.50 | 7.50K |
| 2026-06-10 | TWD 81.20 | +0.25% | TWD 81.70 | TWD 82.00 | TWD 80.80 | 22.25K |
| 2026-06-09 | TWD 81.00 | +0.12% | TWD 81.00 | TWD 81.00 | TWD 81.00 | 30 |
| 2026-06-08 | TWD 80.90 | -1.22% | TWD 81.00 | TWD 81.20 | TWD 80.60 | 17.26K |
| 2026-06-05 | TWD 81.90 | 0.00% | TWD 81.90 | TWD 81.90 | TWD 81.00 | 4.52K |
| 2026-06-04 | TWD 81.90 | -0.12% | TWD 81.90 | TWD 81.90 | TWD 81.90 | 1.40K |
| 2026-06-03 | TWD 82.00 | -1.20% | TWD 82.90 | TWD 82.90 | TWD 82.00 | 3.29K |
| 2026-06-01 | TWD 83.00 | 0.00% | TWD 82.70 | TWD 83.00 | TWD 82.70 | 3.24K |
| 2026-05-29 | TWD 83.00 | -0.24% | TWD 83.20 | TWD 83.20 | TWD 83.00 | 4.00K |
| 2026-05-28 | TWD 83.20 | -0.60% | TWD 84.00 | TWD 84.00 | TWD 83.00 | 2.04K |
| 2026-05-27 | TWD 83.70 | -0.83% | TWD 83.70 | TWD 83.70 | TWD 83.70 | 1.05K |
| 2026-05-26 | TWD 84.40 | 0.00% | TWD 84.20 | TWD 84.40 | TWD 84.20 | 2.66K |
| 2026-05-25 | TWD 84.40 | -0.71% | TWD 84.90 | TWD 84.90 | TWD 84.00 | 24.20K |
| 2026-05-22 | TWD 85.00 | 0.00% | TWD 85.30 | TWD 85.30 | TWD 85.00 | 12 |
| 2026-05-21 | TWD 85.00 | -1.39% | TWD 85.30 | TWD 85.80 | TWD 85.00 | 18.06K |
| 2026-05-20 | TWD 86.20 | -0.92% | TWD 86.00 | TWD 86.30 | TWD 86.00 | 3.10K |
| 2026-05-19 | TWD 87.00 | -0.34% | TWD 87.20 | TWD 87.20 | TWD 87.00 | 57 |
| 2026-05-18 | TWD 87.30 | 0.00% | TWD 87.00 | TWD 87.30 | TWD 87.00 | 105 |
| 2026-05-15 | TWD 87.30 | -0.80% | TWD 87.90 | TWD 87.90 | TWD 87.30 | 501 |
| 2026-05-14 | TWD 88.00 | +0.11% | TWD 87.90 | TWD 88.00 | TWD 87.30 | 3.03K |
| 2026-05-13 | TWD 87.90 | -0.11% | TWD 88.30 | TWD 88.30 | TWD 87.50 | 6.28K |
| 2026-05-12 | TWD 88.00 | -2.65% | TWD 90.40 | TWD 90.40 | TWD 87.90 | 12.17K |
| 2026-05-11 | TWD 90.40 | -0.11% | TWD 90.40 | TWD 90.40 | TWD 90.40 | 2 |
| 2026-05-08 | TWD 90.50 | -0.44% | TWD 90.60 | TWD 90.60 | TWD 90.40 | 1.06K |