TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	44.800	45.400	44.750	45.250	41.680	119,291
2023-08-02	45.750	45.750	44.750	44.800	41.266	134,000
2023-08-01	46.300	46.300	45.350	45.350	41.773	91,355
2023-07-31	45.450	45.900	45.300	45.350	41.773	135,558
2023-07-28	45.250	45.450	44.900	45.300	41.727	104,517
2023-07-27	44.600	45.100	44.600	45.100	41.542	110,429
2023-07-26	44.550	44.600	44.300	44.450	40.944	163,693
2023-07-25	44.900	45.000	44.550	44.550	41.036	242,832
2023-07-24	45.750	45.750	44.500	44.800	41.266	257,571
2023-07-21	45.800	46.150	45.550	45.850	42.233	155,012
2023-07-20	45.850	46.400	45.800	46.050	42.417	140,490
2023-07-19	46.850	46.850	45.800	46.000	42.371	346,060
2023-07-18	46.950	47.100	46.500	46.500	42.832	165,177
2023-07-17	46.600	46.950	46.000	46.700	43.016	438,477
2023-07-14	47.150	47.650	47.050	47.050	43.338	121,645
2023-07-13	47.800	48.450	47.100	47.100	43.385	220,668
2023-07-12	47.800	47.800	47.600	47.650	43.891	178,250
2023-07-11	47.800	47.950	47.700	47.800	44.029	107,781
2023-07-10	47.900	48.150	47.600	47.650	43.891	112,005
2023-07-07	48.150	48.150	47.550	47.750	43.983	256,191
2023-07-06	48.500	48.750	48.100	48.250	44.444	291,750
2023-07-05	49.800	51.200	49.750	50.200	44.398	799,466
2023-07-04	49.900	50.100	49.700	49.800	44.044	333,182
2023-07-03	49.600	49.900	49.400	49.800	44.044	262,306
2023-06-30	49.450	49.800	49.000	49.400	43.690	249,210
2023-06-29	48.900	49.300	48.600	49.000	43.336	287,751
2023-06-28	49.000	49.000	48.350	48.400	42.806	132,707
2023-06-27	49.450	49.900	48.450	48.500	42.894	307,750
2023-06-26	48.750	49.450	48.500	49.450	43.734	353,037
2023-06-21	48.450	48.850	48.450	48.750	43.115	200,954
2023-06-20	48.600	48.600	48.050	48.300	42.717	149,112
2023-06-19	47.950	48.550	47.950	48.550	42.938	154,270
2023-06-16	48.450	48.950	48.200	48.400	42.806	286,250
2023-06-15	47.900	48.400	47.600	48.300	42.717	187,250
2023-06-14	48.200	48.300	47.800	47.800	42.275	202,030
2023-06-13	47.900	48.200	47.900	48.000	42.452	164,166
2023-06-12	48.300	48.300	47.500	47.950	42.408	258,119
2023-06-09	48.950	48.950	48.300	48.350	42.762	1,332,501
2023-06-08	48.100	48.100	47.750	47.750	42.231	182,788
2023-06-07	48.300	48.650	48.100	48.300	42.717	94,621
2023-06-06	49.000	49.000	48.300	48.300	42.717	161,500
2023-06-05	48.900	49.150	48.600	48.800	43.160	144,026
2023-06-02	48.600	48.950	48.400	48.550	42.938	197,502
2023-06-01	48.600	48.650	48.050	48.250	42.673	130,020
2023-05-31	47.950	48.900	47.950	48.400	42.806	147,110
2023-05-30	48.000	48.150	47.650	47.750	42.231	119,204
2023-05-29	47.600	48.400	47.600	48.150	42.585	159,300
2023-05-26	48.200	48.200	47.500	47.500	42.010	126,048
2023-05-25	48.500	49.000	47.500	47.700	42.187	128,216
2023-05-24	47.750	48.300	47.550	48.300	42.717	61,049
2023-05-23	48.350	48.400	48.000	48.000	42.452	104,355
2023-05-22	47.700	48.550	47.700	48.200	42.629	80,250
2023-05-19	48.500	48.850	48.000	48.000	42.452	92,501
2023-05-18	48.050	48.650	47.800	48.300	42.717	200,750
2023-05-17	47.400	48.400	47.400	48.000	42.452	199,431
2023-05-16	46.750	47.750	46.750	47.400	41.921	133,000
2023-05-15	46.400	46.600	46.050	46.550	41.170	134,168
2023-05-12	46.300	46.650	46.100	46.400	41.037	134,500
2023-05-11	47.300	47.550	46.250	46.350	40.993	247,004
2023-05-10	47.550	47.550	47.100	47.200	41.744	75,000

← NewerPage 14 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.