TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	138.00	139.50	131.00	136.50	136.50	5,810,337
2026-07-20	143.00	143.50	128.50	131.00	131.00	4,252,343
2026-07-17	150.00	154.00	142.50	142.50	142.50	4,551,272
2026-07-16	168.50	172.00	158.00	158.00	158.00	10,605,197
2026-07-15	159.00	173.00	149.50	173.00	173.00	7,866,330
2026-07-14	162.00	167.50	148.00	157.50	157.50	7,161,169
2026-07-13	172.50	183.50	163.00	163.50	163.50	7,048,763
2026-07-10	174.00	174.00	174.00	174.00	174.00	0
2026-07-09	182.00	184.50	172.00	174.00	174.00	7,396,507
2026-07-08	191.00	194.50	177.50	181.00	179.00	8,007,607
2026-07-07	214.50	222.00	193.50	193.50	191.36	5,036,827
2026-07-06	240.50	256.50	214.50	215.00	212.62	12,485,394
2026-07-03	221.00	238.00	219.50	238.00	235.37	1,276,594
2026-07-02	218.00	235.00	218.00	228.00	225.48	1,222,740
2026-07-01	242.50	248.00	225.50	225.50	223.01	2,302,482
2026-06-30	210.00	225.50	210.00	225.50	223.01	980,255
2026-06-29	221.00	221.00	198.50	205.00	202.73	1,046,253
2026-06-26	240.00	240.00	218.00	218.00	215.59	1,295,709
2026-06-25	253.50	253.50	240.00	242.00	239.33	1,542,397
2026-06-24	224.00	240.00	223.50	240.00	237.35	2,762,292
2026-06-23	234.50	234.50	222.00	223.50	221.03	1,784,170
2026-06-22	231.00	237.00	223.00	235.50	232.90	2,531,965
2026-06-18	236.00	241.00	223.00	234.00	231.41	36,202,882
2026-06-17	205.50	227.50	205.50	227.50	224.99	18,625,393
2026-06-16	200.00	207.00	200.00	207.00	204.71	15,943,360
2026-06-15	180.50	188.50	180.50	188.50	186.42	10,520,110
2026-06-12	189.00	194.50	168.00	171.50	169.61	24,527,010
2026-06-11	180.00	187.00	162.00	177.50	175.54	36,671,643
2026-06-10	164.00	183.50	163.50	170.00	168.12	27,765,498
2026-06-09	161.00	167.00	151.50	167.00	165.15	22,179,352
2026-06-08	135.00	153.50	135.00	152.00	150.32	3,857,020
2026-06-05	134.50	150.00	126.00	150.00	148.34	4,260,722
2026-06-04	133.50	140.00	130.00	137.50	135.98	2,044,432
2026-06-03	142.00	143.00	136.50	137.00	135.49	1,256,812
2026-06-02	144.00	145.00	130.00	143.00	141.42	3,125,328
2026-06-01	140.50	152.50	140.50	144.00	142.41	3,385,154
2026-05-29	139.00	139.00	130.50	139.00	137.46	4,138,387
2026-05-28	118.50	129.50	118.50	127.00	125.60	5,836,874
2026-05-27	121.00	123.50	113.50	120.00	118.67	3,651,413
2026-05-26	120.00	121.50	112.00	119.00	117.69	3,809,652
2026-05-25	134.00	134.00	119.00	120.00	118.67	25,594,417
2026-05-22	125.50	127.50	125.50	127.50	126.09	3,645,302
2026-05-21	112.50	116.00	112.00	116.00	114.72	4,591,674
2026-05-20	96.200	105.50	96.000	105.50	104.33	9,166,077
2026-05-19	89.000	98.400	88.100	96.300	95.236	23,800,890
2026-05-18	83.700	91.800	82.500	91.800	90.786	11,750,279
2026-05-15	83.500	89.400	82.500	83.500	82.577	9,613,842
2026-05-14	85.200	88.700	81.500	82.100	81.193	9,373,312
2026-05-13	78.600	82.000	77.300	80.900	80.006	4,300,424
2026-05-12	77.800	81.900	76.600	80.000	79.116	5,759,630
2026-05-11	78.200	79.000	74.500	77.900	77.039	3,400,496
2026-05-08	80.300	83.800	77.900	78.100	77.237	11,551,283
2026-05-07	78.000	83.000	76.000	80.100	79.215	13,207,362
2026-05-06	77.000	79.000	75.400	76.700	75.853	8,021,113
2026-05-05	71.400	77.600	71.100	77.100	76.248	9,600,926
2026-05-04	70.400	71.800	68.800	71.400	70.611	1,623,914
2026-04-30	70.400	71.900	68.200	68.400	67.644	2,170,580
2026-04-29	68.000	71.600	66.400	69.300	68.534	1,849,424
2026-04-28	67.000	69.300	66.200	68.300	67.545	2,243,571
2026-04-27	66.500	66.700	63.000	66.300	65.567	1,436,629

← NewerPage 2 of 21 · 1,218 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.