TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.750	42.200	41.700	42.000	37.146	107,233
2022-11-01	41.700	41.750	41.350	41.750	36.924	79,094
2022-10-31	41.700	41.700	40.800	41.400	36.615	138,001
2022-10-28	41.100	41.350	40.400	40.650	35.952	116,000
2022-10-27	40.650	41.700	40.650	41.700	36.880	181,003
2022-10-26	40.750	40.950	40.300	40.600	35.907	101,000
2022-10-25	40.700	40.900	40.300	40.500	35.819	71,000
2022-10-24	39.700	40.900	39.700	40.600	35.907	254,020
2022-10-21	39.500	39.500	38.800	39.300	34.758	159,030
2022-10-20	40.150	40.150	38.800	38.950	34.448	974,750
2022-10-19	40.400	41.150	40.400	40.800	36.084	88,750
2022-10-18	41.450	41.450	39.950	40.850	36.128	126,124
2022-10-17	39.250	40.850	39.100	40.500	35.819	152,104
2022-10-14	39.400	40.150	39.350	40.000	35.377	198,006
2022-10-13	40.950	40.950	38.600	38.600	34.139	290,000
2022-10-12	40.000	40.500	39.250	40.350	35.686	87,154
2022-10-11	39.800	40.350	39.300	40.200	35.554	257,348
2022-10-07	40.750	41.050	40.300	41.000	36.261	190,001
2022-10-06	42.000	42.000	40.750	41.300	36.526	110,014
2022-10-05	41.600	42.000	41.350	41.400	36.615	143,000
2022-10-04	41.500	41.500	40.900	41.350	36.571	104,001
2022-10-03	40.450	40.600	40.000	40.100	35.465	93,055
2022-09-30	39.450	40.250	38.750	40.050	35.421	157,269
2022-09-29	39.350	40.050	39.350	39.700	35.111	121,107
2022-09-28	41.250	41.250	39.000	39.000	34.492	553,011
2022-09-27	41.200	41.800	40.900	41.600	36.792	145,750
2022-09-26	42.550	42.550	40.950	41.050	36.305	248,008
2022-09-23	43.250	43.950	42.650	42.750	37.809	190,451
2022-09-22	42.000	43.250	41.850	42.650	37.720	197,706
2022-09-21	42.450	42.650	42.150	42.150	37.278	101,750
2022-09-20	42.900	42.900	42.600	42.800	37.853	57,143
2022-09-19	43.100	43.400	42.650	42.700	37.765	109,170
2022-09-16	43.750	44.100	43.050	43.050	38.074	153,381
2022-09-15	43.300	44.700	43.300	44.500	39.357	179,100
2022-09-14	43.500	43.950	42.800	43.950	38.870	115,015
2022-09-13	44.100	44.350	43.750	44.200	39.091	82,188
2022-09-12	45.150	45.150	43.950	44.000	38.914	140,051
2022-09-08	42.950	44.550	42.950	44.200	39.091	222,054
2022-09-07	42.150	43.350	41.000	42.600	37.676	487,450
2022-09-06	43.200	43.350	42.300	42.300	37.411	141,086
2022-09-05	43.800	44.000	43.100	43.200	38.207	85,251
2022-09-02	44.500	44.500	43.850	43.850	38.782	75,500
2022-09-01	45.250	45.250	43.850	44.000	38.914	231,000
2022-08-31	44.000	45.550	43.550	45.400	40.153	322,505
2022-08-30	43.500	43.900	43.500	43.700	38.649	125,000
2022-08-29	44.200	44.200	43.450	43.700	38.649	101,100
2022-08-26	44.900	45.300	44.800	44.850	39.666	103,004
2022-08-25	44.250	44.900	44.250	44.900	39.710	60,462
2022-08-24	44.200	44.350	43.950	44.100	39.003	56,300
2022-08-23	44.500	44.600	44.100	44.150	39.047	66,000
2022-08-22	46.000	46.000	45.050	45.150	39.931	68,000
2022-08-19	45.100	46.450	45.100	46.000	40.683	233,044
2022-08-18	45.000	45.350	44.300	45.000	39.799	220,289
2022-08-17	44.300	45.200	44.300	44.800	39.622	272,303
2022-08-16	43.900	44.750	43.900	44.200	39.091	163,481
2022-08-15	43.350	44.000	43.350	43.850	38.782	136,500
2022-08-12	42.900	43.350	42.700	43.000	38.030	182,091
2022-08-11	42.800	42.900	42.400	42.850	37.897	102,041
2022-08-10	42.050	42.300	41.850	42.000	37.146	76,001
2022-08-09	42.050	42.300	41.800	42.200	37.322	41,500

← NewerPage 17 of 21 · 1,220 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.