Taitien Electronics Co., Ltd. 8289
TPEX · Taiwan · Electronic Technology
TWD 51.00+4.60 (+9.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.00 | +9.91% | TWD 46.35 | TWD 51.00 | TWD 46.30 | 2.49M |
| 2026-09-30 | TWD 46.40 | +0.76% | TWD 46.25 | TWD 46.95 | TWD 45.70 | 425.00K |
| 2026-09-29 | TWD 46.05 | +2.91% | TWD 46.00 | TWD 47.40 | TWD 45.30 | 711.04K |
| 2026-09-24 | TWD 44.75 | +0.67% | TWD 44.50 | TWD 45.50 | TWD 43.85 | 513.54K |
| 2026-09-23 | TWD 44.45 | +0.34% | TWD 44.65 | TWD 45.80 | TWD 43.95 | 662.44K |
| 2026-09-22 | TWD 44.30 | +0.11% | TWD 45.25 | TWD 45.25 | TWD 43.95 | 287.07K |
| 2026-09-21 | TWD 44.25 | +0.11% | TWD 46.00 | TWD 47.40 | TWD 44.25 | 571.02K |
| 2026-09-18 | TWD 44.20 | +2.67% | TWD 43.20 | TWD 44.25 | TWD 43.20 | 290.00K |
| 2026-09-17 | TWD 43.05 | +1.77% | TWD 42.60 | TWD 44.25 | TWD 42.60 | 321.30K |
| 2026-09-16 | TWD 42.30 | -0.47% | TWD 43.00 | TWD 43.10 | TWD 42.05 | 288.29K |
| 2026-09-15 | TWD 42.50 | +4.04% | TWD 41.00 | TWD 43.45 | TWD 41.00 | 521.05K |
| 2026-09-14 | TWD 40.85 | -0.49% | TWD 41.05 | TWD 41.50 | TWD 40.15 | 261.03K |
| 2026-09-11 | TWD 41.05 | -3.18% | TWD 42.75 | TWD 42.75 | TWD 40.90 | 263.02K |
| 2026-09-10 | TWD 42.40 | -2.19% | TWD 43.85 | TWD 43.85 | TWD 42.00 | 349.08K |
| 2026-09-09 | TWD 43.35 | +0.23% | TWD 43.75 | TWD 44.50 | TWD 43.25 | 265.05K |
| 2026-09-08 | TWD 43.25 | -4.74% | TWD 45.45 | TWD 45.50 | TWD 43.20 | 312.06K |
| 2026-09-07 | TWD 45.40 | +2.02% | TWD 44.60 | TWD 45.75 | TWD 44.40 | 218.24K |
| 2026-09-04 | TWD 44.50 | +0.68% | TWD 45.15 | TWD 45.25 | TWD 43.95 | 218.00K |
| 2026-09-03 | TWD 44.20 | -6.75% | TWD 47.20 | TWD 47.70 | TWD 44.00 | 544.82K |
| 2026-09-02 | TWD 47.40 | +0.64% | TWD 46.50 | TWD 47.50 | TWD 46.50 | 230.02K |
| 2026-09-01 | TWD 47.10 | +3.52% | TWD 45.65 | TWD 47.60 | TWD 45.60 | 444.00K |
| 2026-08-31 | TWD 45.50 | -1.83% | TWD 46.35 | TWD 46.60 | TWD 45.05 | 226.02K |
| 2026-08-28 | TWD 46.35 | -1.38% | TWD 47.40 | TWD 47.90 | TWD 46.20 | 380.20K |
| 2026-08-27 | TWD 47.00 | -0.21% | TWD 47.10 | TWD 47.80 | TWD 46.05 | 378.01K |
| 2026-08-26 | TWD 47.10 | +0.21% | TWD 46.75 | TWD 47.30 | TWD 46.25 | 316.04K |
| 2026-08-25 | TWD 47.00 | +3.98% | TWD 46.10 | TWD 47.25 | TWD 44.10 | 397.00K |
| 2026-08-24 | TWD 45.20 | -2.69% | TWD 46.75 | TWD 46.75 | TWD 45.20 | 293.05K |
| 2026-08-21 | TWD 46.45 | +0.98% | TWD 46.30 | TWD 48.05 | TWD 46.30 | 822.10K |
| 2026-08-20 | TWD 46.00 | -2.13% | TWD 47.50 | TWD 47.60 | TWD 45.90 | 239.11K |
| 2026-08-19 | TWD 47.00 | +1.62% | TWD 44.70 | TWD 47.20 | TWD 44.65 | 441.01K |
| 2026-08-18 | TWD 46.25 | -4.05% | TWD 47.60 | TWD 48.00 | TWD 45.90 | 392.00K |
| 2026-08-17 | TWD 48.20 | +2.34% | TWD 47.30 | TWD 48.85 | TWD 46.00 | 673.00K |
| 2026-08-14 | TWD 47.10 | -1.46% | TWD 48.00 | TWD 49.40 | TWD 46.70 | 646.00K |
| 2026-08-13 | TWD 47.80 | +1.27% | TWD 48.00 | TWD 50.00 | TWD 47.80 | 1.46M |
| 2026-08-12 | TWD 47.20 | +5.47% | TWD 45.00 | TWD 48.85 | TWD 44.85 | 619.08K |
| 2026-08-11 | TWD 44.75 | +0.22% | TWD 45.00 | TWD 46.30 | TWD 44.35 | 419.03K |
| 2026-08-10 | TWD 44.65 | +6.56% | TWD 45.40 | TWD 45.40 | TWD 43.80 | 579.01K |
| 2026-08-07 | TWD 41.90 | -2.22% | TWD 43.20 | TWD 43.75 | TWD 41.80 | 297.00K |
| 2026-08-06 | TWD 42.85 | -1.49% | TWD 42.80 | TWD 43.10 | TWD 41.30 | 337.00K |
| 2026-08-05 | TWD 43.50 | +3.45% | TWD 43.45 | TWD 44.00 | TWD 42.65 | 767.00K |
| 2026-08-04 | TWD 42.05 | +4.47% | TWD 41.00 | TWD 43.00 | TWD 40.40 | 1.34M |
| 2026-08-03 | TWD 40.25 | +1.00% | TWD 39.25 | TWD 42.00 | TWD 39.20 | 526.05K |
| 2026-07-31 | TWD 39.85 | +8.73% | TWD 39.40 | TWD 40.30 | TWD 38.70 | 737.01K |
| 2026-07-30 | TWD 36.65 | -2.53% | TWD 36.50 | TWD 39.20 | TWD 36.00 | 1.10M |
| 2026-07-29 | TWD 37.60 | -6.47% | TWD 40.30 | TWD 41.45 | TWD 36.25 | 1.20M |
| 2026-07-28 | TWD 40.20 | -7.80% | TWD 43.15 | TWD 43.15 | TWD 40.20 | 738.02K |
| 2026-07-27 | TWD 43.60 | +0.11% | TWD 44.00 | TWD 45.50 | TWD 43.00 | 986.03K |
| 2026-07-24 | TWD 43.55 | -1.25% | TWD 43.90 | TWD 45.00 | TWD 42.55 | 744.06K |
| 2026-07-23 | TWD 44.10 | -2.54% | TWD 45.30 | TWD 46.00 | TWD 43.95 | 540.00K |
| 2026-07-22 | TWD 45.25 | +1.46% | TWD 46.00 | TWD 47.20 | TWD 45.15 | 763.07K |
| 2026-07-21 | TWD 44.60 | -0.22% | TWD 45.00 | TWD 45.90 | TWD 43.90 | 948.61K |
| 2026-07-20 | TWD 44.70 | -5.50% | TWD 47.30 | TWD 47.30 | TWD 42.80 | 1.56M |
| 2026-07-17 | TWD 47.30 | -9.73% | TWD 50.00 | TWD 50.90 | TWD 47.30 | 1.34M |
| 2026-07-16 | TWD 52.40 | -0.57% | TWD 52.70 | TWD 55.60 | TWD 52.10 | 2.26M |
| 2026-07-15 | TWD 52.70 | -1.31% | TWD 54.00 | TWD 54.00 | TWD 52.50 | 809.00K |
| 2026-07-14 | TWD 53.40 | -3.61% | TWD 55.00 | TWD 55.80 | TWD 50.60 | 1.25M |
| 2026-07-13 | TWD 55.40 | -7.67% | TWD 60.10 | TWD 60.30 | TWD 54.10 | 1.65M |
| 2026-07-10 | TWD 60.00 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 60.00 | 0 |
| 2026-07-09 | TWD 60.00 | 0.00% | TWD 61.90 | TWD 63.30 | TWD 59.80 | 1.50M |
| 2026-07-08 | TWD 60.00 | -0.83% | TWD 60.00 | TWD 63.50 | TWD 59.50 | 2.79M |
| 2026-07-07 | TWD 60.50 | -4.72% | TWD 63.00 | TWD 65.40 | TWD 57.70 | 2.54M |
| 2026-07-06 | TWD 63.50 | -3.20% | TWD 66.60 | TWD 67.00 | TWD 62.40 | 3.67M |
| 2026-07-03 | TWD 65.60 | +5.47% | TWD 63.50 | TWD 67.50 | TWD 62.30 | 6.40M |
| 2026-07-02 | TWD 62.20 | +0.81% | TWD 60.90 | TWD 65.00 | TWD 60.00 | 4.67M |
| 2026-07-01 | TWD 61.70 | +5.29% | TWD 60.70 | TWD 64.40 | TWD 60.70 | 6.18M |
| 2026-06-30 | TWD 58.60 | +0.34% | TWD 58.60 | TWD 59.70 | TWD 58.00 | 1.63M |
| 2026-06-29 | TWD 58.40 | -0.17% | TWD 61.00 | TWD 62.50 | TWD 57.60 | 4.89M |
| 2026-06-26 | TWD 58.50 | +0.86% | TWD 58.10 | TWD 62.10 | TWD 57.90 | 6.39M |
| 2026-06-25 | TWD 58.00 | -4.45% | TWD 60.70 | TWD 61.10 | TWD 57.80 | 1.91M |
| 2026-06-24 | TWD 60.70 | -0.82% | TWD 60.00 | TWD 62.60 | TWD 58.50 | 2.30M |
| 2026-06-23 | TWD 61.20 | -8.93% | TWD 67.20 | TWD 67.20 | TWD 60.50 | 3.14M |
| 2026-06-22 | TWD 67.20 | +0.15% | TWD 66.80 | TWD 68.00 | TWD 65.80 | 1.87M |
| 2026-06-18 | TWD 67.10 | -2.33% | TWD 68.40 | TWD 70.70 | TWD 67.00 | 2.71M |
| 2026-06-17 | TWD 68.70 | +5.37% | TWD 65.00 | TWD 69.50 | TWD 64.50 | 2.99M |
| 2026-06-16 | TWD 65.20 | -6.05% | TWD 69.90 | TWD 70.40 | TWD 65.00 | 3.66M |
| 2026-06-15 | TWD 69.40 | +2.06% | TWD 69.60 | TWD 72.80 | TWD 69.00 | 4.68M |
| 2026-06-12 | TWD 68.00 | -6.34% | TWD 75.30 | TWD 75.30 | TWD 66.90 | 9.04M |
| 2026-06-11 | TWD 72.60 | +6.45% | TWD 68.00 | TWD 73.80 | TWD 67.90 | 6.95M |
| 2026-06-10 | TWD 68.20 | -2.71% | TWD 68.80 | TWD 74.00 | TWD 66.80 | 8.95M |
| 2026-06-09 | TWD 70.10 | +6.21% | TWD 66.60 | TWD 71.80 | TWD 66.10 | 7.59M |
| 2026-06-08 | TWD 66.00 | -2.08% | TWD 60.70 | TWD 69.70 | TWD 60.70 | 3.81M |
| 2026-06-05 | TWD 67.40 | -1.17% | TWD 67.20 | TWD 69.00 | TWD 65.00 | 2.31M |
| 2026-06-04 | TWD 68.20 | -5.54% | TWD 71.70 | TWD 74.20 | TWD 68.10 | 2.42M |
| 2026-06-03 | TWD 72.20 | +3.44% | TWD 72.20 | TWD 76.00 | TWD 70.00 | 7.77M |
| 2026-06-02 | TWD 69.80 | -0.43% | TWD 70.10 | TWD 70.40 | TWD 65.90 | 4.11M |
| 2026-06-01 | TWD 70.10 | -5.53% | TWD 74.60 | TWD 75.50 | TWD 70.00 | 4.89M |
| 2026-05-29 | TWD 74.20 | -1.98% | TWD 76.00 | TWD 78.00 | TWD 70.60 | 13.90M |
| 2026-05-28 | TWD 75.70 | +9.87% | TWD 69.10 | TWD 75.70 | TWD 69.10 | 13.50M |
| 2026-05-27 | TWD 68.90 | -0.86% | TWD 70.20 | TWD 70.90 | TWD 67.10 | 5.31M |
| 2026-05-26 | TWD 69.50 | +2.36% | TWD 67.90 | TWD 69.90 | TWD 64.00 | 6.11M |