TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	45.700	45.800	45.500	45.650	42.049	81,500
2024-01-24	45.700	45.950	45.700	45.850	42.233	50,324
2024-01-23	45.850	45.900	45.500	45.750	42.141	71,525
2024-01-22	45.550	46.000	45.550	45.650	42.049	56,543
2024-01-19	45.250	45.800	45.200	45.600	42.003	111,013
2024-01-18	45.550	45.550	45.150	45.250	41.680	69,285
2024-01-17	45.350	47.250	45.150	45.150	41.588	413,204
2024-01-16	46.000	46.000	45.450	45.450	41.865	108,026
2024-01-15	45.800	46.200	45.800	46.000	42.371	57,440
2024-01-12	45.950	46.150	45.700	45.800	42.187	73,055
2024-01-11	45.800	46.000	45.800	45.950	42.325	62,004
2024-01-10	46.000	46.000	45.700	45.700	42.095	118,000
2024-01-09	46.850	46.850	46.300	46.350	42.694	188,020
2024-01-08	47.350	47.500	46.800	46.850	43.154	102,000
2024-01-05	46.900	47.300	46.850	47.100	43.385	110,000
2024-01-04	47.500	47.650	46.850	46.900	43.200	187,010
2024-01-03	47.600	47.700	47.550	47.550	43.799	85,000
2024-01-02	47.750	48.000	47.550	47.850	44.075	145,043
2023-12-29	47.950	48.100	47.650	47.850	44.075	113,250
2023-12-28	47.700	48.050	47.550	48.050	44.260	115,294
2023-12-27	47.500	47.650	47.400	47.550	43.799	126,403
2023-12-26	47.300	47.600	47.300	47.500	43.753	88,036
2023-12-25	47.550	47.750	47.250	47.300	43.569	125,001
2023-12-22	48.000	48.000	47.400	47.550	43.799	125,000
2023-12-21	48.200	48.450	47.700	47.700	43.937	188,002
2023-12-20	48.600	48.800	48.300	48.450	44.628	172,750
2023-12-19	49.300	49.300	48.350	48.600	44.766	181,002
2023-12-18	49.150	49.550	49.150	49.300	45.411	209,444
2023-12-15	49.450	49.550	49.150	49.350	45.457	238,141
2023-12-14	49.100	49.600	49.050	49.450	45.549	311,105
2023-12-13	48.750	48.950	48.750	48.900	45.043	109,501
2023-12-12	49.200	49.300	48.650	48.750	44.904	169,426
2023-12-11	48.950	49.400	48.850	49.000	45.135	162,357
2023-12-08	48.800	48.800	48.200	48.800	44.950	158,800
2023-12-07	48.550	49.200	48.200	48.200	44.398	155,534
2023-12-06	49.750	49.750	48.200	48.550	44.720	343,151
2023-12-05	49.500	49.500	49.000	49.150	45.273	168,009
2023-12-04	50.200	50.600	49.100	49.100	45.227	699,716
2023-12-01	50.800	51.000	49.900	49.950	46.010	703,007
2023-11-30	50.700	51.200	49.600	50.800	46.793	1,140,966
2023-11-29	49.200	50.900	49.100	50.200	46.240	1,299,002
2023-11-28	47.900	48.850	47.850	48.700	44.858	486,350
2023-11-27	48.200	48.450	47.500	47.500	43.753	184,145
2023-11-24	47.550	49.150	47.550	48.200	44.398	765,914
2023-11-23	46.950	47.350	46.950	47.200	43.477	124,637
2023-11-22	47.200	47.450	46.900	46.900	43.200	80,251
2023-11-21	47.750	47.800	47.200	47.200	43.477	85,286
2023-11-20	47.100	47.600	46.700	47.200	43.477	142,327
2023-11-17	47.350	47.350	46.700	47.000	43.292	67,788
2023-11-16	47.150	47.150	46.600	46.600	42.924	129,064
2023-11-15	46.550	46.950	46.550	46.800	43.108	94,289
2023-11-14	46.150	46.400	46.150	46.150	42.509	42,037
2023-11-13	46.450	46.500	46.050	46.100	42.463	36,445
2023-11-10	46.900	46.900	46.350	46.350	42.694	38,115
2023-11-09	46.900	47.800	46.400	46.900	43.200	78,039
2023-11-08	47.400	47.400	46.900	46.900	43.200	65,521
2023-11-07	47.200	47.200	46.750	47.050	43.338	53,106
2023-11-06	47.000	48.200	46.900	47.200	43.477	154,084
2023-11-03	45.700	48.300	45.700	46.900	43.200	160,254
2023-11-02	45.450	46.200	45.450	45.600	42.003	191,502

← NewerPage 12 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.