TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	42.500	42.550	42.100	42.200	37.322	72,000
2022-08-05	42.550	42.850	42.400	42.600	37.676	91,037
2022-08-04	42.100	42.400	41.300	41.950	37.101	86,653
2022-08-03	42.450	42.650	42.150	42.250	37.367	51,001
2022-08-02	43.100	43.100	42.100	42.450	37.544	106,000
2022-08-01	43.000	43.300	42.900	43.150	38.163	14,177
2022-07-29	44.250	44.450	43.300	43.700	38.649	91,004
2022-07-28	43.200	43.550	43.000	43.000	38.030	56,750
2022-07-27	42.700	43.500	42.700	43.500	38.472	112,394
2022-07-26	43.100	43.500	42.700	42.700	37.765	128,200
2022-07-25	44.050	44.100	42.800	43.400	38.384	118,505
2022-07-22	44.800	44.800	43.800	44.050	38.959	241,900
2022-07-21	43.800	45.300	43.100	44.700	39.533	383,210
2022-07-20	43.950	44.050	43.000	43.000	38.030	308,044
2022-07-19	44.000	44.200	43.500	43.650	38.605	549,296
2022-07-18	42.500	44.350	42.050	44.350	39.224	419,566
2022-07-15	41.000	42.450	40.350	42.050	37.190	333,001
2022-07-14	39.500	41.300	39.500	40.950	36.217	157,015
2022-07-13	41.500	41.850	40.400	40.650	35.952	134,015
2022-07-12	41.000	41.000	39.700	39.750	35.156	118,750
2022-07-11	40.600	41.750	40.100	41.350	36.571	582,299
2022-07-08	40.500	42.200	40.500	41.700	36.880	326,750
2022-07-07	39.050	40.500	38.950	40.400	35.730	233,166
2022-07-06	40.200	40.500	39.050	39.050	34.536	238,000
2022-07-05	40.200	40.400	39.400	40.200	35.554	191,007
2022-07-04	40.950	41.200	39.400	39.400	34.846	307,525
2022-07-01	42.000	42.700	40.000	40.000	35.377	570,500
2022-06-30	45.000	45.000	42.650	42.700	37.765	725,505
2022-06-29	51.800	51.800	49.600	49.600	40.329	747,840
2022-06-28	52.200	52.400	51.600	51.800	42.118	151,251
2022-06-27	52.400	52.900	52.100	52.200	42.443	177,001
2022-06-24	52.400	52.900	51.600	51.800	42.118	199,527
2022-06-23	52.200	53.200	51.100	51.800	42.118	206,250
2022-06-22	54.000	54.800	52.000	52.100	42.362	251,002
2022-06-21	53.000	54.400	53.000	54.000	43.907	145,029
2022-06-20	54.700	55.200	52.500	52.500	42.687	169,936
2022-06-17	54.500	55.000	54.200	54.800	44.558	109,750
2022-06-16	56.200	56.300	55.100	55.400	45.045	92,001
2022-06-15	55.500	56.400	55.300	55.700	45.289	131,755
2022-06-14	55.000	55.900	54.800	55.600	45.208	76,000
2022-06-13	55.300	56.000	55.000	55.700	45.289	139,500
2022-06-10	56.300	56.900	56.300	56.600	46.021	103,750
2022-06-09	56.800	57.000	56.200	56.900	46.265	115,278
2022-06-08	56.500	57.100	56.400	56.800	46.184	175,191
2022-06-07	56.100	56.800	55.800	56.500	45.940	132,000
2022-06-06	56.000	56.500	56.000	56.200	45.696	74,500
2022-06-02	56.200	56.200	55.500	55.900	45.452	64,500
2022-06-01	56.000	56.400	55.600	55.900	45.452	134,006
2022-05-31	55.800	56.000	55.400	55.600	45.208	108,500
2022-05-30	54.800	56.200	54.800	56.000	45.533	261,831
2022-05-27	54.900	54.900	54.500	54.600	44.395	83,500
2022-05-26	54.800	55.000	54.000	54.200	44.070	73,035
2022-05-25	54.600	54.700	53.800	54.700	44.476	69,750
2022-05-24	55.000	55.000	53.700	53.700	43.663	96,229
2022-05-23	54.500	55.200	54.200	54.600	44.395	67,084
2022-05-20	54.900	54.900	54.200	54.400	44.232	93,500
2022-05-19	54.000	54.200	53.700	54.100	43.988	96,000
2022-05-18	54.500	55.200	54.500	54.700	44.476	100,022
2022-05-17	54.100	54.700	54.000	54.700	44.476	92,275
2022-05-16	53.500	54.200	53.500	53.500	43.500	59,500

← NewerPage 18 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.