TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.200	46.150	45.100	45.950	40.639	91,053
2023-02-03	46.150	46.350	45.400	45.400	40.153	148,396
2023-02-02	46.400	47.250	46.350	46.450	41.081	299,490
2023-02-01	44.900	46.500	44.650	46.300	40.949	443,134
2023-01-31	43.150	44.700	43.150	44.400	39.268	137,001
2023-01-30	43.300	44.300	43.300	44.050	38.959	155,115
2023-01-17	43.100	43.350	42.800	43.300	38.295	58,238
2023-01-16	42.850	43.400	42.600	42.750	37.809	54,012
2023-01-13	43.400	43.400	42.800	43.000	38.030	71,584
2023-01-12	43.800	43.800	43.400	43.400	38.384	34,327
2023-01-11	44.350	44.350	43.700	43.800	38.737	53,250
2023-01-10	44.050	44.550	43.900	44.150	39.047	25,136
2023-01-09	44.250	44.550	44.100	44.550	39.401	124,963
2023-01-06	43.350	43.800	43.350	43.800	38.737	41,051
2023-01-05	43.550	43.650	43.250	43.600	38.561	62,128
2023-01-04	42.850	43.350	42.850	43.350	38.339	50,252
2023-01-03	42.800	42.950	42.800	42.850	37.897	18,931
2022-12-30	43.250	43.250	42.450	42.450	37.544	34,948
2022-12-29	43.400	43.400	42.150	42.550	37.632	112,223
2022-12-28	43.150	43.400	42.800	43.000	38.030	117,139
2022-12-27	43.150	43.550	43.150	43.550	38.516	58,280
2022-12-26	43.000	43.200	42.800	43.050	38.074	28,002
2022-12-23	43.250	43.450	43.200	43.200	38.207	35,000
2022-12-22	43.100	43.650	43.100	43.550	38.516	35,115
2022-12-21	43.300	43.300	42.900	42.900	37.942	58,000
2022-12-20	44.000	44.000	42.650	42.650	37.720	148,013
2022-12-19	44.500	44.650	44.000	44.000	38.914	65,750
2022-12-16	44.750	45.000	44.500	44.850	39.666	63,522
2022-12-15	45.500	45.550	45.100	45.400	40.153	58,500
2022-12-14	44.800	45.850	44.800	45.500	40.241	107,501
2022-12-13	45.100	45.200	44.700	44.700	39.533	37,000
2022-12-12	44.200	45.450	44.100	44.700	39.533	50,000
2022-12-09	45.000	45.200	44.800	44.900	39.710	72,100
2022-12-08	45.050	45.100	44.500	44.700	39.533	70,299
2022-12-07	45.650	46.000	44.800	45.100	39.887	183,211
2022-12-06	46.950	47.000	45.650	45.650	40.374	120,101
2022-12-05	46.450	47.700	46.450	47.050	41.612	275,300
2022-12-02	45.600	46.750	45.250	46.300	40.949	296,508
2022-12-01	44.850	45.600	44.850	45.450	40.197	383,502
2022-11-30	43.600	44.300	43.600	44.250	39.135	118,005
2022-11-29	43.200	43.500	42.900	43.250	38.251	117,357
2022-11-28	43.800	43.950	43.500	43.600	38.561	61,002
2022-11-25	44.000	44.550	43.850	43.850	38.782	60,524
2022-11-24	43.650	44.350	43.650	44.350	39.224	85,200
2022-11-23	43.650	44.000	43.650	43.650	38.605	51,206
2022-11-22	44.400	44.650	43.500	43.650	38.605	61,383
2022-11-21	44.150	44.500	44.150	44.350	39.224	46,250
2022-11-18	44.750	45.500	44.050	44.150	39.047	169,022
2022-11-17	43.850	44.550	43.750	44.400	39.268	120,352
2022-11-16	44.450	44.450	43.750	43.750	38.693	119,061
2022-11-15	44.500	44.500	44.150	44.450	39.312	67,313
2022-11-14	45.000	45.000	43.850	44.300	39.180	79,046
2022-11-11	45.800	45.800	44.350	44.500	39.357	195,253
2022-11-10	44.100	44.350	43.700	44.350	39.224	89,539
2022-11-09	44.300	44.600	43.800	44.150	39.047	216,750
2022-11-08	43.800	44.250	43.300	43.300	38.295	195,247
2022-11-07	44.600	45.100	43.700	43.700	38.649	501,033
2022-11-04	42.500	43.800	41.900	43.700	38.649	274,250
2022-11-03	42.000	42.650	42.000	42.600	37.676	158,001
2022-11-02	41.750	42.200	41.700	42.000	37.146	107,233

← NewerPage 16 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.