TA-I Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.50 | 149.50 | 133.00 | 133.00 | 133.00 | 27,720,421 |
| 2026-10-15 | 135.50 | 150.00 | 135.50 | 142.00 | 142.00 | 42,672,864 |
| 2026-10-14 | 128.50 | 137.50 | 128.00 | 137.50 | 137.50 | 9,121,605 |
| 2026-10-13 | 127.50 | 133.00 | 122.50 | 125.00 | 125.00 | 3,919,080 |
| 2026-10-12 | 130.50 | 133.50 | 128.00 | 129.50 | 129.50 | 5,037,958 |
| 2026-10-08 | 133.00 | 136.00 | 129.00 | 134.50 | 134.50 | 6,263,150 |
| 2026-10-07 | 130.00 | 138.50 | 130.00 | 134.50 | 134.50 | 13,747,716 |
| 2026-10-06 | 128.00 | 130.00 | 125.50 | 128.50 | 128.50 | 2,412,765 |
| 2026-10-05 | 130.00 | 132.00 | 126.00 | 126.50 | 126.50 | 4,720,794 |
| 2026-10-02 | 124.00 | 128.50 | 123.50 | 127.00 | 127.00 | 4,055,043 |
| 2026-10-01 | 120.50 | 128.50 | 120.50 | 124.50 | 124.50 | 6,164,365 |
| 2026-09-30 | 119.50 | 121.00 | 118.50 | 120.00 | 120.00 | 971,501 |
| 2026-09-29 | 118.50 | 121.00 | 116.50 | 117.50 | 117.50 | 1,281,320 |
| 2026-09-24 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 1,163,530 |
| 2026-09-23 | 122.00 | 123.00 | 119.00 | 119.50 | 119.50 | 1,425,471 |
| 2026-09-22 | 123.00 | 124.00 | 119.50 | 120.00 | 120.00 | 1,710,200 |
| 2026-09-21 | 122.00 | 124.00 | 119.50 | 120.00 | 120.00 | 1,552,224 |
| 2026-09-18 | 121.00 | 122.00 | 118.50 | 120.50 | 120.50 | 1,452,810 |
| 2026-09-17 | 121.00 | 124.00 | 117.50 | 118.00 | 118.00 | 1,839,451 |
| 2026-09-16 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 1,386,190 |
| 2026-09-15 | 118.50 | 121.50 | 116.50 | 117.00 | 117.00 | 1,481,208 |
| 2026-09-14 | 115.50 | 121.00 | 114.00 | 119.00 | 119.00 | 1,725,140 |
| 2026-09-11 | 120.00 | 124.00 | 118.00 | 118.50 | 118.50 | 2,617,680 |
| 2026-09-10 | 120.50 | 126.00 | 118.00 | 124.00 | 124.00 | 3,597,308 |
| 2026-09-09 | 121.50 | 124.50 | 121.00 | 122.50 | 122.50 | 1,616,759 |
| 2026-09-08 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2,593,760 |
| 2026-09-07 | 128.50 | 131.00 | 126.00 | 127.00 | 127.00 | 7,630,629 |
| 2026-09-04 | 117.50 | 125.50 | 117.50 | 125.50 | 125.50 | 5,792,738 |
| 2026-09-03 | 121.50 | 121.50 | 114.50 | 114.50 | 114.50 | 2,285,104 |
| 2026-09-02 | 120.50 | 123.00 | 119.50 | 121.00 | 121.00 | 1,800,822 |
| 2026-09-01 | 123.00 | 128.00 | 122.50 | 123.50 | 123.50 | 3,769,668 |
| 2026-08-31 | 126.50 | 133.50 | 120.00 | 123.50 | 123.50 | 4,224,556 |
| 2026-08-28 | 130.00 | 136.00 | 126.50 | 129.50 | 129.50 | 11,911,276 |
| 2026-08-27 | 124.00 | 128.50 | 120.50 | 125.00 | 125.00 | 5,856,349 |
| 2026-08-26 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 2,809,020 |
| 2026-08-25 | 119.00 | 120.50 | 112.50 | 120.50 | 120.50 | 3,846,018 |
| 2026-08-24 | 123.50 | 125.50 | 120.00 | 120.50 | 120.50 | 2,969,412 |
| 2026-08-21 | 128.50 | 131.50 | 122.00 | 123.50 | 123.50 | 6,896,460 |
| 2026-08-20 | 135.50 | 136.00 | 126.00 | 128.50 | 128.50 | 18,270,716 |
| 2026-08-19 | 118.50 | 134.50 | 118.00 | 134.50 | 134.50 | 11,449,681 |
| 2026-08-18 | 123.50 | 129.50 | 122.00 | 122.50 | 122.50 | 3,973,190 |
| 2026-08-17 | 125.00 | 127.50 | 121.00 | 125.00 | 125.00 | 3,034,450 |
| 2026-08-14 | 133.00 | 134.50 | 126.00 | 128.00 | 128.00 | 7,121,001 |
| 2026-08-13 | 131.00 | 141.00 | 129.50 | 130.00 | 130.00 | 23,375,422 |
| 2026-08-12 | 123.00 | 133.00 | 121.00 | 128.50 | 128.50 | 14,356,576 |
| 2026-08-11 | 120.00 | 131.00 | 119.50 | 121.00 | 121.00 | 16,729,160 |
| 2026-08-10 | 117.50 | 124.00 | 117.50 | 122.00 | 122.00 | 3,996,106 |
| 2026-08-07 | 120.00 | 122.50 | 113.50 | 114.00 | 114.00 | 2,967,491 |
| 2026-08-06 | 118.00 | 123.00 | 112.00 | 121.50 | 121.50 | 4,199,959 |
| 2026-08-05 | 126.50 | 128.00 | 119.00 | 120.00 | 120.00 | 6,254,797 |
| 2026-08-04 | 116.00 | 125.00 | 112.00 | 121.50 | 121.50 | 10,527,212 |
| 2026-08-03 | 108.00 | 119.00 | 107.50 | 118.00 | 118.00 | 7,180,775 |
| 2026-07-31 | 109.50 | 109.50 | 104.00 | 108.50 | 108.50 | 5,125,594 |
| 2026-07-30 | 102.50 | 108.50 | 97.900 | 99.900 | 99.900 | 4,832,737 |
| 2026-07-29 | 114.50 | 115.50 | 104.50 | 104.50 | 104.50 | 3,008,828 |
| 2026-07-28 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | 2,700,823 |
| 2026-07-27 | 129.50 | 134.00 | 122.50 | 128.50 | 128.50 | 3,865,234 |
| 2026-07-24 | 137.50 | 137.50 | 130.00 | 131.50 | 131.50 | 3,076,999 |
| 2026-07-23 | 145.00 | 147.00 | 135.00 | 138.00 | 138.00 | 8,224,113 |
| 2026-07-22 | 147.50 | 150.00 | 139.50 | 150.00 | 150.00 | 6,962,598 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2.0000 TWD |
| 2025-06-26 | 1.8181 TWD |
| 2024-06-27 | 1.5000 TWD |
| 2023-07-06 | 2.0000 TWD |
| 2022-06-30 | 4.0000 TWD |
| 2021-07-29 | 3.0000 TWD |
| 2020-07-28 | 1.8000 TWD |
| 2019-09-26 | 1.4063 TWD |
| 2019-06-27 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.