tiprankstipranks
Tai Sin Electric Limited (SG:500)
SGX:500
Singapore Market
500
Tai Sin Electric Limited
RESEARCH TOOLSreports
Want to see SG:500 full AI Analyst Report?

Tai Sin Electric Limited (500) Historical Prices

10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.56
0.56
0.55
0.55
0.55
-1.80%
94,000
0.45
May 20, 2026
0.55
0.56
0.55
0.56
0.56
+0.91%
59,900
0.28
May 19, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
70,800
0.31
May 18, 2026
0.55
0.56
0.55
0.55
0.55
+0.92%
120,400
0.53
May 15, 2026
0.56
0.56
0.55
0.55
0.55
-2.68%
372,600
1.68
May 14, 2026
0.56
0.57
0.56
0.56
0.56
0.00%
124,000
0.55
May 13, 2026
0.57
0.57
0.56
0.56
0.56
-0.88%
44,000
0.19
May 12, 2026
0.56
0.57
0.56
0.57
0.57
+0.89%
177,800
0.73
May 11, 2026
0.57
0.57
0.56
0.56
0.56
-1.75%
101,900
0.41
May 08, 2026
0.58
0.58
0.57
0.57
0.57
-1.72%
219,000
0.89
May 07, 2026
0.57
0.58
0.57
0.58
0.58
+0.87%
133,700
0.55
May 06, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
248,000
1.02
May 05, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
60,000
0.24
May 04, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
158,700
0.65
May 01, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
0
0.00
Apr 30, 2026
0.56
0.58
0.56
0.57
0.57
+0.88%
244,500
0.98
Apr 29, 2026
0.57
0.57
0.56
0.57
0.57
-0.88%
112,200
0.44
Apr 28, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
222,700
0.86
Apr 27, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
59,700
0.23
Apr 24, 2026
0.57
0.57
0.56
0.57
0.57
+0.88%
261,700
0.98
Apr 23, 2026
0.56
0.57
0.56
0.57
0.57
+1.80%
115,700
0.36
Apr 22, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
259,500
0.80
Apr 21, 2026
0.57
0.57
0.56
0.56
0.56
-3.48%
237,400
0.73
Apr 20, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
336,900
1.05
Apr 17, 2026
0.59
0.59
0.58
0.58
0.58
-2.54%
93,100
0.29
Apr 16, 2026
0.58
0.59
0.58
0.59
0.59
+2.61%
554,200
1.75
Apr 15, 2026
0.58
0.59
0.58
0.58
0.58
+0.88%
436,100
1.39
Apr 14, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
181,900
0.58
Apr 13, 2026
0.57
0.57
0.57
0.57
0.57
+0.88%
103,200
0.33
Apr 10, 2026
0.57
0.58
0.57
0.57
0.57
-0.88%
161,900
0.49
Apr 09, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
277,300
0.86
Apr 08, 2026
0.55
0.59
0.55
0.58
0.58
+3.60%
621,500
1.97
Apr 07, 2026
0.55
0.56
0.55
0.56
0.56
+1.83%
268,200
0.85
Apr 06, 2026
0.54
0.56
0.54
0.55
0.55
+0.93%
365,400
1.17
Apr 03, 2026
0.54
0.55
0.54
0.54
0.54
0.00%
0
0.00
Apr 02, 2026
0.55
0.55
0.54
0.54
0.54
-0.92%
117,200
0.38
Apr 01, 2026
0.56
0.56
0.54
0.55
0.55
-1.80%
303,900
0.98
Mar 31, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
136,800
0.45
Mar 30, 2026
0.54
0.57
0.53
0.56
0.56
+0.91%
812,500
2.76
Mar 27, 2026
0.54
0.55
0.53
0.55
0.55
+2.80%
678,000
2.37
Mar 26, 2026
0.55
0.56
0.53
0.54
0.54
+7.00%
838,800
3.05
Mar 25, 2026
0.52
0.52
0.50
0.50
0.50
0.00%
118,400
0.43
Mar 24, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
54,400
0.20
Mar 23, 2026
0.51
0.51
0.50
0.51
0.51
-1.94%
69,200
0.25
Mar 20, 2026
0.52
0.52
0.51
0.52
0.52
+0.59%
191,400
0.70
Mar 19, 2026
0.53
0.53
0.52
0.52
0.51
+0.99%
177,200
0.65
Mar 18, 2026
0.52
0.53
0.52
0.52
0.51
-0.98%
189,800
0.70
Mar 17, 2026
0.53
0.53
0.52
0.52
0.51
+0.99%
58,100
0.22
Mar 16, 2026
0.53
0.53
0.51
0.52
0.51
-1.93%
410,600
1.56
Mar 13, 2026
0.53
0.54
0.52
0.53
0.52
-0.96%
31,600
0.12
Rows:
50