TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	47.400	50.000	47.400	48.000	44.214	1,545,000
2024-05-02	47.200	47.200	46.700	46.950	43.246	65,500
2024-04-30	47.050	47.300	46.800	46.850	43.154	84,369
2024-04-29	45.950	47.200	45.950	46.700	43.016	208,500
2024-04-26	45.800	46.050	45.800	45.900	42.279	68,034
2024-04-25	45.500	45.950	45.500	45.700	42.095	43,500
2024-04-24	45.550	45.850	45.450	45.600	42.003	94,500
2024-04-23	45.900	45.900	45.400	45.400	41.819	77,500
2024-04-22	45.500	46.000	45.350	45.350	41.773	120,509
2024-04-19	45.800	45.900	45.300	45.500	41.911	255,007
2024-04-18	45.600	46.250	45.550	46.150	42.509	53,007
2024-04-17	45.400	46.100	45.400	46.050	42.417	87,755
2024-04-16	46.250	46.250	45.250	45.350	41.773	276,750
2024-04-15	46.500	46.900	46.250	46.250	42.602	123,620
2024-04-12	46.650	46.850	46.550	46.800	43.108	84,975
2024-04-11	47.000	47.000	46.500	46.500	42.832	203,318
2024-04-10	47.050	47.200	46.950	46.950	43.246	139,751
2024-04-09	47.200	47.300	47.000	47.050	43.338	94,044
2024-04-08	47.500	47.600	47.100	47.150	43.431	162,533
2024-04-03	47.150	47.600	47.150	47.350	43.615	71,318
2024-04-02	48.000	48.000	47.300	47.400	43.661	187,250
2024-04-01	47.200	48.200	47.200	47.800	44.029	512,903
2024-03-29	47.400	47.700	47.000	47.050	43.338	134,000
2024-03-28	47.200	47.850	47.200	47.400	43.661	176,898
2024-03-27	46.950	47.700	46.950	47.450	43.707	292,627
2024-03-26	46.950	47.650	46.850	47.000	43.292	263,025
2024-03-25	46.650	47.100	46.450	46.800	43.108	158,515
2024-03-22	46.000	46.350	45.700	46.350	42.694	163,087
2024-03-21	45.950	45.950	45.750	45.900	42.279	73,312
2024-03-20	45.900	46.000	45.700	45.700	42.095	102,500
2024-03-19	46.350	46.350	45.700	45.850	42.233	108,250
2024-03-18	46.000	46.300	45.550	46.100	42.463	90,278
2024-03-15	46.150	46.650	46.000	46.000	42.371	77,339
2024-03-14	46.300	46.850	46.050	46.150	42.509	120,500
2024-03-13	46.850	47.000	46.200	46.300	42.648	175,008
2024-03-12	46.650	47.150	46.650	46.900	43.200	149,428
2024-03-11	46.300	47.100	46.300	46.750	43.062	63,084
2024-03-08	47.200	47.250	46.400	46.400	42.740	229,321
2024-03-07	47.750	48.050	47.200	47.250	43.523	175,183
2024-03-06	47.500	47.950	47.400	47.650	43.891	196,750
2024-03-05	47.900	47.900	47.550	47.600	43.845	155,028
2024-03-04	48.300	48.300	47.700	47.900	44.121	197,250
2024-03-01	47.400	48.350	47.400	48.300	44.490	499,061
2024-02-29	46.500	47.450	46.500	47.400	43.661	297,682
2024-02-27	46.500	46.600	46.250	46.350	42.694	86,325
2024-02-26	47.000	47.000	46.300	46.500	42.832	105,496
2024-02-23	46.850	46.850	46.350	46.350	42.694	117,954
2024-02-22	47.100	47.100	46.700	46.800	43.108	68,605
2024-02-21	46.650	46.850	46.500	46.750	43.062	74,119
2024-02-20	46.900	47.000	46.600	46.650	42.970	94,006
2024-02-19	46.600	47.150	46.550	47.050	43.338	154,113
2024-02-16	46.300	46.700	46.200	46.550	42.878	70,626
2024-02-15	45.900	46.500	45.850	46.150	42.509	280,074
2024-02-05	45.850	45.850	45.350	45.450	41.865	92,842
2024-02-02	45.450	46.000	45.400	45.800	42.187	145,203
2024-02-01	45.300	45.500	45.200	45.350	41.773	49,004
2024-01-31	45.600	45.800	45.250	45.250	41.680	83,250
2024-01-30	45.950	45.950	45.550	45.700	42.095	31,004
2024-01-29	45.600	45.700	45.450	45.550	41.957	52,100
2024-01-26	45.700	45.800	45.450	45.600	42.003	50,837

← NewerPage 11 of 21 · 1,219 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.