Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,773.64 +2,560.67 (+4.18%) CMC Crypto 200
1,368.88 +56.25 (+4.29%)
Taitron Components Incorporated (TAIT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 4,000 |
| 18 Apr 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 2,100 |
| 17 Apr 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 3,100 |
| 16 Apr 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 4,400 |
| 15 Apr 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 9,500 |
| 12 Apr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,900 |
| 11 Apr 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 6,400 |
| 10 Apr 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 3,700 |
| 09 Apr 2024 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 13,900 |
| 08 Apr 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 7,300 |
| 05 Apr 2024 | 3.2200 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 23,000 |
| 04 Apr 2024 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 2,700 |
| 03 Apr 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 6,700 |
| 02 Apr 2024 | 3.2700 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 21,600 |
| 01 Apr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,800 |
| 28 Mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 5,900 |
| 27 Mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 7,800 |
| 26 Mar 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 14,900 |
| 25 Mar 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 11,200 |
| 22 Mar 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 8,100 |
| 21 Mar 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 5,900 |
| 20 Mar 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 5,300 |
| 19 Mar 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 4,300 |
| 18 Mar 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 8,400 |
| 15 Mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 16,200 |
| 14 Mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 10,100 |
| 13 Mar 2024 | 3.2600 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 17,400 |
| 12 Mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 5,000 |
| 11 Mar 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 7,200 |
| 08 Mar 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 8,800 |
| 07 Mar 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| 06 Mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 10,000 |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 9,700 |
| 04 Mar 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,000 |
| 01 Mar 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 15,800 |
| 29 Feb 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 6,500 |
| 28 Feb 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 3,500 |
| 27 Feb 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 4,800 |
| 26 Feb 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 22,900 |
| 23 Feb 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 5,900 |
| 22 Feb 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 18,800 |
| 21 Feb 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 3,800 |
| 20 Feb 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 13,100 |
| 16 Feb 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 32,200 |
| 15 Feb 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 9,300 |
| 15 Feb 2024 | 0.05 Dividend | |||||
| 14 Feb 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2600 | 19,500 |
| 13 Feb 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2300 | 3.1812 | 5,600 |
| 12 Feb 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2206 | 11,700 |
| 09 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1812 | 4,900 |
| 08 Feb 2024 | 3.2200 | 3.2700 | 3.1800 | 3.1800 | 3.1320 | 32,800 |
| 07 Feb 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.1812 | 10,800 |
| 06 Feb 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2100 | 3.1615 | 25,100 |
| 05 Feb 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1900 | 3.1418 | 41,300 |
| 02 Feb 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1418 | 6,700 |
| 01 Feb 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1024 | 6,900 |
| 31 Jan 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1221 | 23,300 |
| 30 Jan 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1714 | 8,800 |
| 29 Jan 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.1615 | 33,700 |
| 26 Jan 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2000 | 3.1517 | 23,800 |
| 25 Jan 2024 | 3.2700 | 3.2900 | 3.1200 | 3.1700 | 3.1221 | 25,300 |
| 24 Jan 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2000 | 3.1517 | 12,600 |
| 23 Jan 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1517 | 8,800 |
| 22 Jan 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.1418 | 16,300 |
| 19 Jan 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1418 | 14,000 |
| 18 Jan 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1123 | 7,900 |
| 17 Jan 2024 | 3.1200 | 3.2100 | 3.0500 | 3.1600 | 3.1123 | 21,700 |
| 16 Jan 2024 | 3.2200 | 3.2300 | 3.0700 | 3.0900 | 3.0433 | 45,400 |
| 12 Jan 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1200 | 3.0729 | 57,100 |
| 11 Jan 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1200 | 3.0729 | 74,000 |
| 10 Jan 2024 | 3.3100 | 3.3400 | 3.1800 | 3.2000 | 3.1517 | 54,200 |
| 09 Jan 2024 | 3.4400 | 3.4400 | 3.1800 | 3.2200 | 3.1714 | 50,300 |
| 08 Jan 2024 | 3.4900 | 3.5500 | 3.3500 | 3.3800 | 3.3289 | 62,800 |
| 05 Jan 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4600 | 3.4077 | 9,000 |
| 04 Jan 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.4570 | 7,800 |
| 03 Jan 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5000 | 3.4471 | 15,900 |
| 02 Jan 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4800 | 3.4274 | 17,400 |
| 29 Dec 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.4767 | 14,300 |
| 28 Dec 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4700 | 3.4176 | 7,000 |
| 27 Dec 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4600 | 3.4077 | 17,100 |
| 26 Dec 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4900 | 3.4373 | 15,500 |
| 22 Dec 2023 | 3.6000 | 3.6100 | 3.4000 | 3.4000 | 3.3486 | 24,900 |
| 21 Dec 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5358 | 7,300 |
| 20 Dec 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5062 | 3,900 |
| 19 Dec 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.4471 | 7,200 |
| 18 Dec 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4077 | 9,800 |
| 15 Dec 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.3880 | 7,000 |
| 14 Dec 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4200 | 3.3683 | 17,800 |
| 13 Dec 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.2895 | 10,200 |
| 12 Dec 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.2994 | 12,400 |
| 11 Dec 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3289 | 6,000 |
| 08 Dec 2023 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.3191 | 4,700 |
| 07 Dec 2023 | 3.4600 | 3.4600 | 3.3600 | 3.4100 | 3.3585 | 10,600 |
| 06 Dec 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3092 | 5,800 |
| 05 Dec 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3900 | 3.3388 | 4,000 |
| 04 Dec 2023 | 3.4000 | 3.4300 | 3.3600 | 3.4100 | 3.3585 | 11,100 |
| 01 Dec 2023 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3092 | 11,400 |
| 30 Nov 2023 | 3.3900 | 3.4100 | 3.3500 | 3.3500 | 3.2994 | 4,500 |
| 29 Nov 2023 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3289 | 5,100 |
| 28 Nov 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3800 | 3.3289 | 9,200 |
| *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.