TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	48.050	48.100	47.100	47.350	41.877	193,000
2023-05-08	48.750	49.300	48.000	48.000	42.452	291,253
2023-05-05	47.300	50.400	47.300	48.550	42.938	869,755
2023-05-04	47.500	47.500	47.000	47.000	41.568	90,001
2023-05-03	47.000	47.400	47.000	47.350	41.877	70,100
2023-05-02	48.000	48.000	47.100	47.600	42.098	86,247
2023-04-28	47.550	47.950	47.400	47.700	42.187	85,351
2023-04-27	47.150	47.550	46.850	47.300	41.833	75,235
2023-04-26	46.850	47.400	46.600	47.250	41.789	88,050
2023-04-25	48.300	48.400	46.900	47.000	41.568	227,250
2023-04-24	48.100	48.900	48.100	48.500	42.894	85,750
2023-04-21	49.250	49.700	48.100	48.100	42.540	265,025
2023-04-20	50.200	50.200	49.000	49.250	43.558	266,050
2023-04-19	51.300	51.400	50.000	50.100	44.309	236,081
2023-04-18	51.300	51.500	50.300	50.300	44.486	317,820
2023-04-17	51.200	51.500	50.400	50.500	44.663	307,750
2023-04-14	51.000	52.100	51.000	51.200	45.282	945,017
2023-04-13	50.500	52.900	50.500	51.000	45.105	1,756,975
2023-04-12	48.850	51.300	48.600	50.500	44.663	1,118,119
2023-04-11	49.000	49.200	48.300	48.850	43.204	364,307
2023-04-10	46.850	49.400	46.850	48.650	43.027	867,610
2023-04-07	46.500	46.650	46.300	46.600	41.214	65,001
2023-04-06	46.550	46.600	46.000	46.200	40.860	125,250
2023-03-31	46.300	47.300	46.300	46.550	41.170	269,250
2023-03-30	46.150	46.250	46.000	46.000	40.683	124,750
2023-03-29	45.800	46.600	45.700	45.700	40.418	140,402
2023-03-28	46.600	46.800	45.800	45.800	40.506	420,120
2023-03-27	47.050	47.400	46.600	46.600	41.214	270,755
2023-03-24	47.550	47.800	47.250	47.500	42.010	228,357
2023-03-23	47.350	47.750	47.350	47.500	42.010	126,033
2023-03-22	48.000	48.200	47.850	48.000	42.452	77,250
2023-03-21	47.250	47.800	47.200	47.700	42.187	144,250
2023-03-20	47.750	47.750	46.800	46.800	41.391	85,393
2023-03-17	46.900	47.650	46.700	46.800	41.391	86,150
2023-03-16	47.500	47.500	46.550	46.700	41.302	174,500
2023-03-15	48.350	48.450	47.550	47.850	42.319	108,052
2023-03-14	47.850	48.000	47.550	47.750	42.231	81,750
2023-03-13	48.250	48.550	47.150	48.050	42.496	184,501
2023-03-10	49.400	49.400	48.000	48.150	42.585	346,554
2023-03-09	51.100	51.100	49.800	49.800	44.044	280,336
2023-03-08	50.100	51.400	49.750	50.600	44.752	376,602
2023-03-07	50.500	50.500	49.900	50.100	44.309	202,250
2023-03-06	49.850	50.400	49.700	50.300	44.486	335,259
2023-03-03	48.600	49.800	48.600	49.350	43.646	358,004
2023-03-02	48.350	48.550	48.200	48.450	42.850	73,010
2023-03-01	48.400	48.400	47.850	48.100	42.540	198,024
2023-02-24	48.900	48.950	48.400	48.450	42.850	184,005
2023-02-23	48.700	49.250	48.700	48.900	43.248	140,000
2023-02-22	49.400	49.400	48.150	48.700	43.071	318,133
2023-02-21	49.600	50.000	49.400	49.550	43.823	208,399
2023-02-20	50.500	50.800	49.500	49.950	44.177	462,219
2023-02-17	48.750	50.100	48.300	50.100	44.309	962,511
2023-02-16	46.950	49.150	46.700	49.100	43.425	1,300,146
2023-02-15	46.100	46.800	45.950	46.700	41.302	286,129
2023-02-14	45.200	46.200	45.150	45.850	40.551	231,794
2023-02-13	45.150	45.150	44.700	44.850	39.666	30,536
2023-02-10	45.400	45.500	44.850	44.950	39.755	116,003
2023-02-09	46.500	46.500	45.700	45.700	40.418	98,034
2023-02-08	46.200	46.850	46.150	46.200	40.860	88,252
2023-02-07	45.700	46.400	45.700	46.100	40.772	147,250

← NewerPage 15 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.