TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.150	46.600	45.000	45.000	41.450	197,000
2023-10-31	44.700	44.800	44.500	44.500	40.990	58,500
2023-10-30	44.950	45.000	44.500	44.650	41.128	58,770
2023-10-27	45.100	45.300	44.700	44.700	41.174	28,347
2023-10-26	44.900	44.950	44.650	44.900	41.358	46,252
2023-10-25	45.100	45.100	44.800	44.900	41.358	35,250
2023-10-24	44.750	44.950	44.650	44.800	41.266	44,230
2023-10-23	44.800	45.100	44.500	44.750	41.220	40,501
2023-10-20	45.200	45.200	44.400	44.750	41.220	140,000
2023-10-19	45.700	45.700	45.300	45.450	41.865	72,000
2023-10-18	46.000	46.200	45.650	45.650	42.049	104,050
2023-10-17	46.150	46.350	46.150	46.200	42.556	54,848
2023-10-16	46.700	46.700	46.050	46.150	42.509	35,027
2023-10-13	46.350	46.500	46.150	46.150	42.509	42,282
2023-10-12	46.000	46.600	46.000	46.300	42.648	128,071
2023-10-11	46.550	46.600	45.800	45.800	42.187	110,316
2023-10-06	46.450	46.550	46.450	46.550	42.878	61,183
2023-10-05	46.350	46.800	46.350	46.400	42.740	38,007
2023-10-04	46.500	46.600	46.300	46.350	42.694	70,058
2023-10-03	46.550	46.750	46.350	46.500	42.832	63,001
2023-10-02	46.800	46.800	46.350	46.550	42.878	91,325
2023-09-28	46.700	46.800	46.400	46.550	42.878	75,025
2023-09-27	47.100	47.100	46.550	46.650	42.970	45,005
2023-09-26	47.200	47.200	46.600	46.600	42.924	52,008
2023-09-25	46.750	46.950	46.750	46.900	43.200	43,020
2023-09-22	46.500	47.250	46.350	46.700	43.016	56,004
2023-09-21	47.300	47.300	46.550	46.700	43.016	74,138
2023-09-20	48.000	48.000	47.100	47.300	43.569	47,500
2023-09-19	47.900	48.100	47.250	47.400	43.661	155,000
2023-09-18	47.400	47.800	47.350	47.700	43.937	97,069
2023-09-15	47.950	47.950	47.350	47.500	43.753	100,703
2023-09-14	47.500	47.900	47.500	47.700	43.937	236,751
2023-09-13	47.200	47.650	47.200	47.350	43.615	141,096
2023-09-12	46.350	47.350	46.350	47.200	43.477	210,949
2023-09-11	46.250	46.700	46.000	46.350	42.694	94,500
2023-09-08	46.300	46.450	45.800	46.250	42.602	87,071
2023-09-07	46.550	47.050	46.300	46.300	42.648	121,668
2023-09-06	46.950	46.950	46.600	46.650	42.970	103,751
2023-09-05	47.000	47.050	46.550	46.950	43.246	146,802
2023-09-04	46.500	47.800	46.500	46.850	43.154	411,805
2023-09-01	45.250	48.350	45.100	46.650	42.970	1,118,501
2023-08-31	45.150	45.350	44.900	45.350	41.773	104,056
2023-08-30	45.150	45.200	44.750	45.100	41.542	64,000
2023-08-29	44.500	44.700	44.400	44.600	41.082	54,000
2023-08-28	44.450	44.650	44.300	44.300	40.805	46,250
2023-08-25	44.000	44.600	44.000	44.300	40.805	68,002
2023-08-24	44.150	44.450	44.050	44.100	40.621	65,013
2023-08-23	44.400	44.500	44.050	44.150	40.667	84,127
2023-08-22	44.500	44.500	44.050	44.050	40.575	77,500
2023-08-21	44.600	44.650	44.300	44.400	40.898	60,000
2023-08-18	44.950	45.500	44.350	44.600	41.082	94,000
2023-08-17	44.400	44.800	44.000	44.600	41.082	105,151
2023-08-16	44.700	44.700	44.150	44.400	40.898	73,000
2023-08-15	45.000	45.050	44.550	44.700	41.174	47,070
2023-08-14	44.900	45.400	44.000	45.050	41.496	225,078
2023-08-11	44.550	44.950	44.550	44.900	41.358	52,458
2023-08-10	44.650	44.700	44.500	44.600	41.082	81,043
2023-08-09	45.050	45.250	44.750	44.800	41.266	67,441
2023-08-08	45.600	45.600	45.050	45.100	41.542	60,250
2023-08-07	45.250	45.600	45.250	45.400	41.819	63,265

← NewerPage 13 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.