OTC:TAIT | Historical Stock Price | TAITRON COMPONENTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-04-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.55$1.00$1.81$3.28$5.94$10.761995-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$2.84$4.1224,200
2019-12-30$2.89$4.2015,800
2019-12-27$2.95$4.2816,600
2019-12-26$2.96$4.3020,400
2019-12-24$2.98$4.334,200
2019-12-23$2.95$4.2812,300
2019-12-20$2.86$4.1541,700
2019-12-19$2.90$4.2123,200
2019-12-18$2.89$4.2019,200
2019-12-17$2.98$4.3353,000
2019-12-16$3.12$4.5382,900
2019-12-13$3.31$4.8159,500
2019-12-12$3.24$4.7062,200
2019-12-11$3.75$5.44114,000
2019-12-10$3.52$5.1195,700
2019-12-09$3.18$4.6217,000
2019-12-06$3.15$4.5729,500
2019-12-05$3.14$4.5622,300
2019-12-04$3.05$4.4341,700
2019-12-03$2.96$4.3078,800
2019-12-02$2.70$3.925,700
2019-11-29$2.70$3.9210,000
2019-11-27$2.73$3.9615,100
2019-11-26$2.64$3.833,800
2019-11-25$2.64$3.8316,400
2019-11-22$2.55$3.705,700
2019-11-21$2.55$3.7017,400
2019-11-20$2.66$3.869,200
2019-11-19$2.67$3.888,100
2019-11-18$2.70$3.9218,800
2019-11-15$2.68$3.8925,200
2019-11-14$2.59$3.7622,700
2019-11-13$2.66$3.8116,100
2019-11-12$2.67$3.8315,900
2019-11-11$2.55$3.6537,900
2019-11-08$2.49$3.5736,800
2019-11-07$2.59$3.7113,600
2019-11-06$2.65$3.807,600
2019-11-05$2.61$3.748,000
2019-11-04$2.63$3.778,800
2019-11-01$2.56$3.6715,800
2019-10-31$2.59$3.713,700
2019-10-30$2.60$3.7316,400
2019-10-29$2.61$3.745,400
2019-10-28$2.55$3.6519,300
2019-10-25$2.56$3.6711,500
2019-10-24$2.57$3.6813,400
2019-10-23$2.65$3.8014,100
2019-10-22$2.66$3.8115,400
2019-10-21$2.56$3.6711,700
2019-10-18$2.73$3.917,900
2019-10-17$2.75$3.944,600
2019-10-16$2.73$3.911,900
2019-10-15$2.73$3.9110,500
2019-10-14$2.75$3.945,400
2019-10-11$2.79$4.008,700
2019-10-10$2.85$4.0812,200
2019-10-09$2.76$3.9514,500
2019-10-08$2.85$4.088,000
2019-10-07$2.81$4.0310,100
2019-10-04$2.85$4.0814,700
2019-10-03$2.88$4.1335,700
2019-10-02$2.83$4.059,300
2019-10-01$2.85$4.0811,000
2019-09-30$2.83$4.058,000
2019-09-27$2.80$4.012,500
2019-09-26$2.89$4.148,200
2019-09-25$2.80$4.018,000
2019-09-24$2.94$4.2111,400
2019-09-23$2.94$4.219,800
2019-09-20$2.82$4.0414,900
2019-09-19$2.87$4.119,400
2019-09-18$2.88$4.1310,400
2019-09-17$2.98$4.279,100
2019-09-16$2.80$4.0112,200
2019-09-13$2.81$4.0315,400
2019-09-12$2.78$3.9810,000
2019-09-11$2.68$3.845,600
2019-09-10$2.64$3.7867,800
2019-09-09$2.56$3.6723,500
2019-09-06$2.77$3.978,100
2019-09-05$2.77$3.979,900
2019-09-04$2.62$3.7521,400
2019-09-03$2.68$3.8410,500
2019-08-30$2.77$3.9716,500
2019-08-29$2.73$3.9125,500
2019-08-28$2.58$3.7020,200
2019-08-27$2.62$3.7531,100
2019-08-26$2.57$3.6812,600
2019-08-23$2.59$3.7151,200
2019-08-22$2.75$3.9467,300
2019-08-21$2.83$4.0513,900
2019-08-20$2.84$4.0740,200
2019-08-19$2.89$4.14131,000
2019-08-16$2.95$4.2345,300
2019-08-15$3.01$4.3119,800
2019-08-14$3.20$4.5814,900
2019-08-13$3.27$4.6429,200
2019-08-12$3.15$4.4715,600
2019-08-09$3.13$4.446,300
2019-08-08$3.13$4.4421,900
2019-08-07$3.18$4.516,300
2019-08-06$3.10$4.4032,800
2019-08-05$3.01$4.2752,600
2019-08-02$3.30$4.6833,600
2019-08-01$3.29$4.6761,700
2019-07-31$3.17$4.5035,400
2019-07-30$3.33$4.7320,700
2019-07-29$3.30$4.6827,200
2019-07-26$3.47$4.9372,800
2019-07-25$3.60$5.11119,400
2019-07-24$3.40$4.83125,100
2019-07-23$3.08$4.3741,300
2019-07-22$3.05$4.3316,000
2019-07-19$3.10$4.4013,500
2019-07-18$3.13$4.4411,200
2019-07-17$2.98$4.2328,700
2019-07-16$3.03$4.3024,000
2019-07-15$2.94$4.1724,300
2019-07-12$3.06$4.3446,200
2019-07-11$3.10$4.4056,500
2019-07-10$3.00$4.2618,700
2019-07-09$2.92$4.158,400
2019-07-08$2.98$4.2312,400
2019-07-05$2.84$4.0357,700
2019-07-03$2.85$4.0556,200
2019-07-02$2.96$4.2044,200
2019-07-01$2.99$4.2432,000
2019-06-28$3.20$4.5428,700
2019-06-27$3.12$4.4344,400
2019-06-26$2.98$4.2330,500
2019-06-25$3.05$4.3361,700
2019-06-24$3.23$4.5926,800
2019-06-21$3.21$4.5617,600
2019-06-20$3.23$4.5933,500
2019-06-19$3.18$4.5132,600
2019-06-18$3.03$4.3044,000
2019-06-17$3.01$4.2782,100
2019-06-14$3.45$4.90171,000
2019-06-13$3.65$5.18186,300
2019-06-12$3.26$4.63137,500
2019-06-11$2.86$4.0658,600
2019-06-10$2.71$3.85113,100
2019-06-07$2.60$3.69151,700
2019-06-06$2.78$3.9541,100
2019-06-05$2.97$4.2235,900
2019-06-04$2.98$4.2375,400
2019-06-03$2.76$3.9257,000
2019-05-31$2.87$4.0793,800
2019-05-30$2.98$4.2373,100
2019-05-29$2.94$4.17151,300
2019-05-28$3.15$4.47130,000
2019-05-24$3.03$4.30168,700
2019-05-23$3.25$4.61243,600
2019-05-22$3.96$5.621,095,600
2019-05-21$3.68$5.22142,300
2019-05-20$3.84$5.45264,400
2019-05-17$3.56$5.05403,700
2019-05-16$4.33$6.15588,600
2019-05-15$5.39$7.65205,100
2019-05-14$5.10$7.24283,900
2019-05-13$4.99$7.04489,800
2019-05-10$6.21$8.76402,600
2019-05-09$6.10$8.611,005,100
2019-05-08$7.63$10.77697,100
2019-05-07$6.50$9.17836,500
2019-05-06$6.13$8.65581,000
2019-05-03$5.48$7.73494,500
2019-05-02$4.59$6.482,043,100
2019-05-01$5.75$8.11857,700
2019-04-30$4.77$6.73828,400
2019-04-29$4.23$5.97601,700
2019-04-26$3.69$5.21127,600
2019-04-25$3.68$5.19190,200
2019-04-24$3.55$5.01134,800
2019-04-23$3.56$5.02239,000
2019-04-22$3.15$4.4531,300
2019-04-18$3.06$4.3226,800
2019-04-17$3.07$4.3326,300
2019-04-16$3.09$4.3628,600
2019-04-15$3.14$4.4368,200
2019-04-12$3.10$4.3784,600
2019-04-11$2.93$4.1321,400
2019-04-10$2.88$4.0640,100
2019-04-09$2.95$4.1652,800
2019-04-08$2.96$4.1844,200
2019-04-05$2.88$4.0654,600
2019-04-04$2.91$4.1128,400
2019-04-03$2.99$4.22189,000
2019-04-02$2.97$4.19256,600
2019-04-01$2.70$3.81148,800
2019-03-29$2.63$3.71116,100
2019-03-28$2.59$3.65145,500
2019-03-27$2.32$3.2729,200
2019-03-26$2.28$3.2211,500
2019-03-25$2.17$3.0612,000
2019-03-22$2.23$3.1514,300
2019-03-21$2.29$3.2358,400
2019-03-20$2.25$3.1816,300
2019-03-19$2.26$3.1958,000
2019-03-18$2.25$3.1844,900
2019-03-15$2.24$3.1611,200
2019-03-14$2.25$3.1836,800
2019-03-13$2.21$3.1227,000
2019-03-12$2.25$3.1828,300
2019-03-11$2.20$3.1069,900
2019-03-08$2.13$3.0167,300
2019-03-07$2.10$2.967,100
2019-03-06$2.12$2.9933,600
2019-03-05$2.18$3.0865,100
2019-03-04$2.07$2.928,800
2019-03-01$2.05$2.8916,000
2019-02-28$2.05$2.8910,600
2019-02-27$2.04$2.8811,700
2019-02-26$2.04$2.8817,000
2019-02-25$2.05$2.897,000
2019-02-22$2.05$2.8913,100
2019-02-21$2.05$2.8962,700
2019-02-20$1.99$2.8111,400
2019-02-19$1.99$2.8123,400
2019-02-15$2.00$2.8211,000
2019-02-14$1.97$2.7860,600
2019-02-13$1.96$2.7723,000
2019-02-12$1.99$2.8113,400
2019-02-11$2.01$2.7916,000
2019-02-08$2.05$2.8546,100
2019-02-07$2.04$2.8417,900
2019-02-06$2.02$2.819,400
2019-02-05$2.03$2.8212,100
2019-02-04$2.09$2.9142,400
2019-02-01$1.94$2.706,100
2019-01-31$1.92$2.674,900
2019-01-30$1.97$2.746,800
2019-01-29$1.93$2.6820,100
2019-01-28$1.97$2.7417,200
2019-01-25$1.95$2.712,400
2019-01-24$1.96$2.7233,900
2019-01-23$1.99$2.7748,300
2019-01-22$1.92$2.672,900
2019-01-18$1.86$2.59300
2019-01-17$1.86$2.5910,300
2019-01-16$1.88$2.613,200
2019-01-15$1.90$2.645,700
2019-01-14$1.86$2.591,300
2019-01-11$1.87$2.602,500
2019-01-10$1.92$2.673,400
2019-01-09$1.93$2.681,500
2019-01-08$1.85$2.572,000
2019-01-07$1.89$2.6316,800
2019-01-04$1.88$2.612,300
2019-01-03$1.84$2.5612,000
2019-01-02$1.73$2.403,100