TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	52.900	54.200	52.900	53.100	43.175	88,881
2022-05-12	54.200	54.300	52.200	52.200	42.443	168,501
2022-05-11	55.700	55.800	54.200	54.300	44.151	213,112
2022-05-10	52.100	56.000	51.500	55.900	45.452	1,477,031
2022-05-09	53.900	54.100	53.000	53.000	43.094	167,187
2022-05-06	53.800	54.600	53.800	54.400	44.232	49,542
2022-05-05	54.500	55.100	54.500	54.800	44.558	140,500
2022-05-04	54.200	54.500	53.800	54.100	43.988	115,750
2022-05-03	53.800	54.300	53.600	54.100	43.988	91,100
2022-04-29	53.800	54.400	53.800	54.200	44.070	154,683
2022-04-28	52.900	54.100	52.600	53.900	43.826	199,070
2022-04-27	53.600	53.600	52.200	53.000	43.094	317,212
2022-04-26	54.700	54.700	54.000	54.000	43.907	151,000
2022-04-25	56.000	56.000	54.200	54.400	44.232	269,710
2022-04-22	56.700	57.400	55.600	56.500	45.940	257,500
2022-04-21	55.500	57.800	55.500	57.000	46.346	485,456
2022-04-20	54.100	54.600	54.100	54.400	44.232	126,562
2022-04-19	53.000	54.200	53.000	54.100	43.988	144,200
2022-04-18	53.700	53.700	52.100	53.100	43.175	223,003
2022-04-15	54.400	54.400	53.900	53.900	43.826	223,078
2022-04-14	55.300	55.300	54.100	54.400	44.232	218,912
2022-04-13	54.700	55.400	54.200	55.000	44.720	233,000
2022-04-12	56.200	56.200	53.000	53.700	43.663	564,112
2022-04-11	57.800	57.900	56.200	56.200	45.696	237,614
2022-04-08	58.100	58.400	57.600	57.800	46.997	105,128
2022-04-07	58.700	58.700	57.600	57.800	46.997	248,123
2022-04-06	59.800	59.800	58.800	58.800	47.810	131,261
2022-04-01	59.700	59.800	59.100	59.300	48.216	98,012
2022-03-31	59.800	60.100	59.800	59.800	48.623	71,500
2022-03-30	60.000	60.100	59.700	59.700	48.542	126,250
2022-03-29	60.000	60.100	59.300	59.500	48.379	145,002
2022-03-28	59.900	60.700	59.400	60.100	48.867	112,005
2022-03-25	60.900	60.900	60.000	60.000	48.786	138,111
2022-03-24	60.800	60.800	60.200	60.300	49.030	143,753
2022-03-23	60.200	60.800	60.200	60.800	49.436	205,253
2022-03-22	59.800	60.200	59.800	60.100	48.867	107,726
2022-03-21	59.600	60.200	59.600	59.900	48.704	101,301
2022-03-18	59.700	60.000	59.200	59.200	48.135	221,750
2022-03-17	59.000	60.100	59.000	60.000	48.786	181,457
2022-03-16	59.400	59.500	58.600	58.600	47.647	222,520
2022-03-15	60.100	60.100	59.200	59.200	48.135	343,356
2022-03-14	60.200	60.200	59.800	59.900	48.704	298,501
2022-03-11	60.200	60.600	60.100	60.100	48.867	123,000
2022-03-10	60.300	60.700	60.300	60.500	49.192	206,258
2022-03-09	59.600	60.600	59.600	59.800	48.623	204,092
2022-03-08	60.100	60.800	59.500	59.600	48.460	370,064
2022-03-07	60.300	60.500	60.000	60.000	48.786	647,454
2022-03-04	60.800	61.200	60.500	60.500	49.192	108,765
2022-03-03	61.700	61.900	60.800	61.100	49.680	216,150
2022-03-02	60.500	61.900	60.500	61.700	50.168	173,000
2022-03-01	60.800	61.300	60.800	60.900	49.517	215,573
2022-02-25	60.500	60.700	60.200	60.500	49.192	173,021
2022-02-24	60.500	60.600	60.000	60.200	48.948	393,643
2022-02-23	60.700	61.300	60.600	60.800	49.436	77,024
2022-02-22	61.700	61.700	60.600	60.600	49.273	153,011
2022-02-21	61.300	61.900	61.100	61.800	50.249	130,750
2022-02-18	61.100	61.500	60.800	61.300	49.843	114,158
2022-02-17	61.200	61.900	61.100	61.200	49.761	172,750
2022-02-16	61.900	61.900	60.800	61.200	49.761	170,153
2022-02-15	60.800	61.200	60.700	60.900	49.517	156,154

← NewerPage 19 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.