Tai Sin Electric
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | 500.SI | SGD | CD | $0.5550 | $0.5350 | $0.5650 | $0.5550 | $0.5600 | 523,400 |
| 2026-02-19 | 500.SI | SGD | CD | $0.5400 | $0.5350 | $0.5500 | $0.5350 | $0.5400 | 1,048,300 |
| 2026-02-16 | 500.SI | SGD | CD | $0.5300 | $0.5150 | $0.5300 | $0.5250 | $0.5300 | 238,700 |
| 2026-02-13 | 500.SI | SGD | CD | $0.5150 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 899,200 |
| 2026-02-12 | 500.SI | SGD | $0.5200 | $0.4900 | $0.5200 | $0.5200 | $0.5250 | 600,700 | |
| 2026-02-11 | 500.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.5000 | 268,200 | |
| 2026-02-10 | 500.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4950 | 116,600 | |
| 2026-02-09 | 500.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4850 | $0.4950 | 125,000 | |
| 2026-02-06 | 500.SI | SGD | $0.4850 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 101,500 | |
| 2026-02-05 | 500.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 267,400 | |
| 2026-02-04 | 500.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 103,500 | |
| 2026-02-03 | 500.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 170,300 | |
| 2026-02-02 | 500.SI | SGD | $0.4950 | $0.4800 | $0.5000 | $0.4950 | $0.5000 | 443,700 | |
| 2026-01-30 | 500.SI | SGD | $0.5000 | $0.4850 | $0.5000 | $0.4950 | $0.5000 | 558,000 | |
| 2026-01-29 | 500.SI | SGD | $0.5050 | $0.5000 | $0.5100 | $0.5050 | $0.5150 | 233,700 | |
| 2026-01-28 | 500.SI | SGD | $0.5050 | $0.5000 | $0.5200 | $0.5050 | $0.5150 | 210,200 | |
| 2026-01-27 | 500.SI | SGD | $0.5150 | $0.4900 | $0.5150 | $0.5150 | $0.5200 | 744,400 | |
| 2026-01-26 | 500.SI | SGD | $0.4900 | $0.4600 | $0.5200 | $0.4900 | $0.4950 | 3,319,600 | |
| 2026-01-23 | 500.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 629,200 | |
| 2026-01-22 | 500.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 242,100 | |
| 2026-01-21 | 500.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 107,700 | |
| 2026-01-20 | 500.SI | SGD | $0.5700 | $0.5650 | $0.5800 | $0.5700 | $0.5750 | 160,200 | |
| 2026-01-19 | 500.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 159,900 | |
| 2026-01-16 | 500.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5700 | $0.5800 | 313,000 | |
| 2026-01-15 | 500.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5700 | $0.5800 | 90,300 | |
| 2026-01-14 | 500.SI | SGD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 83,900 | |
| 2026-01-13 | 500.SI | SGD | $0.5850 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 1,102,300 | |
| 2026-01-12 | 500.SI | SGD | $0.5900 | $0.5900 | $0.5950 | $0.5900 | $0.5950 | 47,700 | |
| 2026-01-09 | 500.SI | SGD | $0.5900 | $0.5900 | $0.5950 | $0.5850 | $0.5900 | 104,800 | |
| 2026-01-08 | 500.SI | SGD | $0.5950 | $0.5800 | $0.5950 | $0.5900 | $0.5950 | 249,900 | |
| 2026-01-07 | 500.SI | SGD | $0.5850 | $0.5850 | $0.5950 | $0.5850 | $0.5950 | 205,600 | |
| 2026-01-06 | 500.SI | SGD | $0.5950 | $0.5900 | $0.6000 | $0.5950 | $0.6000 | 58,200 | |
| 2026-01-05 | 500.SI | SGD | $0.6000 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 36,200 | |
| 2026-01-02 | 500.SI | SGD | $0.5950 | $0.5900 | $0.5950 | $0.5900 | $0.5950 | 131,500 | |
| 2025-12-31 | 500.SI | SGD | $0.5950 | $0.5900 | $0.5950 | $0.5950 | $0.6000 | 27,100 | |
| 2025-12-30 | 500.SI | SGD | $0.5950 | $0.5900 | $0.6000 | $0.5950 | $0.6000 | 115,300 | |
| 2025-12-29 | 500.SI | SGD | $0.5950 | $0.5950 | $0.6150 | $0.5900 | $0.5950 | 147,900 | |
| 2025-12-26 | 500.SI | SGD | $0.6100 | $0.6000 | $0.6100 | $0.6050 | $0.6100 | 110,700 | |
| 2025-12-24 | 500.SI | SGD | $0.5950 | $0.5950 | $0.6050 | $0.5950 | $0.6000 | 35,000 | |
| 2025-12-23 | 500.SI | SGD | $0.6000 | $0.5850 | $0.6000 | $0.5900 | $0.6000 | 305,000 | |
| 2025-12-22 | 500.SI | SGD | $0.5900 | $0.5900 | $0.5900 | $0.5900 | $0.5950 | 40,400 | |
| 2025-12-19 | 500.SI | SGD | $0.5900 | $0.5800 | $0.5950 | $0.5900 | $0.5950 | 73,400 | |
| 2025-12-18 | 500.SI | SGD | $0.5850 | $0.5850 | $0.5850 | $0.5850 | $0.5900 | 1,700 | |
| 2025-12-17 | 500.SI | SGD | $0.5850 | $0.0000 | $0.0000 | $0.5850 | $0.5950 | 0 | |
| 2025-12-16 | 500.SI | SGD | $0.5850 | $0.5850 | $0.5950 | $0.5850 | $0.5950 | 145,000 | |
| 2025-12-15 | 500.SI | SGD | $0.5950 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 46,400 | |
| 2025-12-12 | 500.SI | SGD | $0.6000 | $0.5850 | $0.6050 | $0.5950 | $0.6000 | 223,500 | |
| 2025-12-11 | 500.SI | SGD | $0.5850 | $0.5850 | $0.5900 | $0.5850 | $0.5950 | 106,600 | |
| 2025-12-10 | 500.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5950 | 56,400 | |
| 2025-12-09 | 500.SI | SGD | $0.5900 | $0.5800 | $0.5900 | $0.5900 | $0.5950 | 120,900 |