TA-I Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	49.700	51.600	49.700	50.600	47.933	598,790
2024-07-30	49.100	49.800	48.400	49.700	47.080	220,857
2024-07-29	51.200	51.400	49.050	49.250	46.654	882,032
2024-07-26	50.800	51.400	50.700	51.000	48.311	360,001
2024-07-23	52.800	53.300	52.400	52.500	49.732	339,233
2024-07-22	53.800	54.100	52.300	52.600	49.827	538,269
2024-07-19	55.500	55.900	53.900	53.900	51.059	799,515
2024-07-18	56.600	57.600	55.000	55.700	52.764	1,070,724
2024-07-17	58.800	59.300	57.300	57.400	54.374	2,011,499
2024-07-16	55.500	59.800	55.500	58.400	55.321	9,293,604
2024-07-15	54.600	54.600	53.100	54.400	51.532	502,837
2024-07-12	54.700	54.900	53.600	54.600	51.722	631,032
2024-07-11	52.200	55.000	52.000	54.600	51.722	961,350
2024-07-10	52.000	52.500	51.900	52.000	49.259	246,388
2024-07-09	53.000	53.000	51.600	52.300	49.543	302,402
2024-07-08	53.400	53.900	53.000	53.000	50.206	568,750
2024-07-05	53.000	53.800	52.800	53.200	50.395	410,197
2024-07-04	52.000	52.900	51.700	52.800	50.017	235,208
2024-07-03	51.700	52.300	51.700	51.800	49.069	196,749
2024-07-02	52.200	52.200	51.100	51.600	48.880	209,602
2024-07-01	52.700	52.700	51.400	51.700	48.975	411,752
2024-06-28	52.500	53.100	52.100	52.900	50.111	204,963
2024-06-27	52.500	53.100	50.700	51.800	49.069	496,502
2024-06-26	54.400	55.000	54.100	54.300	50.017	380,260
2024-06-25	55.600	55.600	53.800	54.700	50.385	457,265
2024-06-24	56.400	56.600	54.900	54.900	50.569	1,062,696
2024-06-21	53.700	55.900	53.700	55.600	51.214	814,863
2024-06-20	53.700	54.200	53.200	53.900	49.648	333,324
2024-06-19	54.000	54.400	53.500	53.500	49.280	298,166
2024-06-18	53.700	54.200	53.100	53.800	49.556	328,611
2024-06-17	52.800	53.200	52.200	53.000	48.819	384,290
2024-06-14	53.000	53.800	52.700	52.700	48.543	497,393
2024-06-13	52.100	53.000	52.100	53.000	48.819	318,750
2024-06-12	53.100	53.600	52.000	52.100	47.990	744,105
2024-06-11	54.300	54.700	53.500	53.500	49.280	345,752
2024-06-07	54.600	54.600	54.000	54.300	50.017	217,904
2024-06-06	54.300	54.300	53.400	53.800	49.556	356,270
2024-06-05	54.200	55.300	53.600	53.800	49.556	1,139,500
2024-06-04	53.900	54.300	53.500	53.800	49.556	264,100
2024-06-03	54.800	54.900	53.500	54.000	49.740	407,388
2024-05-31	53.900	56.300	53.900	54.000	49.740	910,110
2024-05-30	54.400	54.400	52.800	53.500	49.280	635,686
2024-05-29	55.200	55.600	54.400	54.500	50.201	1,045,330
2024-05-28	53.700	54.900	53.000	54.800	50.477	1,629,435
2024-05-27	52.500	54.300	52.400	53.500	49.280	1,561,650
2024-05-24	49.100	51.600	48.850	51.600	47.530	801,195
2024-05-23	50.000	50.000	49.100	49.100	45.227	170,456
2024-05-22	50.000	50.300	50.000	50.000	46.056	204,137
2024-05-21	50.000	50.100	49.350	49.700	45.779	159,251
2024-05-20	49.350	50.500	49.350	49.850	45.918	243,269
2024-05-17	50.600	50.600	49.500	49.600	45.687	211,512
2024-05-16	50.800	51.100	49.950	50.100	46.148	505,179
2024-05-15	50.100	50.700	49.700	50.100	46.148	567,800
2024-05-14	49.300	50.300	49.250	49.900	45.964	512,002
2024-05-13	49.200	49.550	48.950	49.300	45.411	216,229
2024-05-10	48.900	49.250	48.300	48.950	45.089	154,550
2024-05-09	49.300	49.800	48.800	48.800	44.950	287,200
2024-05-08	48.800	48.900	48.500	48.850	44.996	122,937
2024-05-07	49.700	49.700	48.550	48.750	44.904	214,602
2024-05-06	48.600	49.900	48.600	49.000	45.135	767,401

← NewerPage 10 of 21 · 1,216 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.