Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Taoping Inc. (TAOP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.5753 0.5753 0.5368 0.5599 10,124
24th Sep 2026 (Thu) 0.5438 0.6349 0.538 0.59 168,536
23rd Sep 2026 (Wed) 0.6357 0.66 0.6357 0.649 452
22nd Sep 2026 (Tue) 0.64 0.64 0.615 0.61 499
21st Sep 2026 (Mon) 0.66 0.66 0.5863 0.61 2,385
18th Sep 2026 (Fri) 0.658 0.7396 0.658 0.659 1,341
17th Sep 2026 (Thu) 0.67 0.7009 0.67 0.663 713
16th Sep 2026 (Wed) 0.7207 0.7207 0.65 0.7009 2,511
15th Sep 2026 (Tue) 0.7455 0.7455 0.744 0.744 98
14th Sep 2026 (Mon) 0.7455 0.797 0.7455 0.744 2,613
11th Sep 2026 (Fri) 0.735 0.7728 0.735 0.7728 364
10th Sep 2026 (Thu) 0.7369 0.762 0.7369 0.7415 4,474
9th Sep 2026 (Wed) 0.7801 0.7801 0.78 0.785 1,762
8th Sep 2026 (Tue) 0.77 0.7802 0.77 0.7802 0
7th Sep 2026 (Mon) 0.77 0.7915 0.725 0.7961 987
4th Sep 2026 (Fri) 0.77 0.7915 0.725 0.7961 987
3rd Sep 2026 (Thu) 0.8412 0.8412 0.8311 0.80 700
2nd Sep 2026 (Wed) 0.87 0.87 0.802 0.8105 2,064
1st Sep 2026 (Tue) 0.8052 0.8851 0.8052 0.8804 1,839
31st Aug 2026 (Mon) 0.7801 0.83 0.7801 0.8011 376
28th Aug 2026 (Fri) 0.987 0.987 0.7512 0.7695 35,563
27th Aug 2026 (Thu) 0.9601 1.13 0.95 1.12 10,208
26th Aug 2026 (Wed) 0.9767 0.9767 0.8814 0.96 6,531
25th Aug 2026 (Tue) 0.815 0.9874 0.815 0.9447 11,262
24th Aug 2026 (Mon) 0.84 0.869 0.81 0.83 1,949
21st Aug 2026 (Fri) 0.851 0.86 0.846 0.8459 1,242
20th Aug 2026 (Thu) 0.8322 0.8322 0.8266 0.834 450
19th Aug 2026 (Wed) 0.7627 0.8195 0.7627 0.8195 805
18th Aug 2026 (Tue) 0.7913 0.7935 0.7785 0.79 7
17th Aug 2026 (Mon) 0.8474 0.90 0.807 0.8469 4,964
14th Aug 2026 (Fri) 0.8733 0.8733 0.7996 0.846 5,474
13th Aug 2026 (Thu) 0.8893 0.95 0.8448 0.9199 3,702
12th Aug 2026 (Wed) 0.8015 0.9188 0.8015 0.9217 14,894
11th Aug 2026 (Tue) 0.724 0.9674 0.67 0.8585 95,277
10th Aug 2026 (Mon) 0.7428 0.75 0.7428 0.743 1,127
7th Aug 2026 (Fri) 0.68 0.7239 0.6643 0.7249 7,272
6th Aug 2026 (Thu) 0.7887 0.7952 0.7524 0.765 4,481
5th Aug 2026 (Wed) 0.768 0.768 0.768 0.768 215
4th Aug 2026 (Tue) 0.774 0.85 0.77 0.815 10,845
3rd Aug 2026 (Mon) 0.7902 1.07 0.5232 0.7777 307,081
31st Jul 2026 (Fri) 0.60 0.7028 0.60 0.69 1,607
30th Jul 2026 (Thu) 0.7688 0.90 0.625 0.6397 144,547
29th Jul 2026 (Wed) 0.7314 0.7314 0.70 0.70 151
28th Jul 2026 (Tue) 0.7314 0.7314 0.6939 0.73 8,210
FTSE 100 Latest
Value10,684.88
Change-10.37