TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	61.500	62.600	60.700	60.800	49.436	250,049
2022-02-11	62.000	62.400	62.000	62.100	50.493	130,526
2022-02-10	62.900	63.200	62.300	62.700	50.981	223,250
2022-02-09	62.200	62.700	62.000	62.400	50.737	100,201
2022-02-08	61.200	62.500	61.200	62.200	50.574	174,050
2022-02-07	60.500	61.300	60.300	60.900	49.517	141,594
2022-01-26	60.200	60.500	60.200	60.300	49.030	174,425
2022-01-25	60.400	60.700	60.200	60.200	48.948	222,306
2022-01-24	61.500	61.500	60.300	60.800	49.436	183,502
2022-01-21	62.600	62.600	61.500	61.500	50.005	156,001
2022-01-20	61.900	62.700	61.900	62.600	50.900	110,500
2022-01-19	62.100	62.400	61.800	61.900	50.330	125,363
2022-01-18	62.500	63.300	62.400	62.400	50.737	211,137
2022-01-17	61.600	62.300	61.100	62.300	50.656	117,137
2022-01-14	62.100	62.100	61.000	61.400	49.924	492,383
2022-01-13	63.000	63.000	62.100	62.100	50.493	222,824
2022-01-12	63.500	63.500	62.600	62.600	50.900	253,100
2022-01-11	64.000	64.000	62.900	62.900	51.144	424,001
2022-01-10	63.900	64.500	63.800	63.900	51.957	212,628
2022-01-07	66.100	66.100	63.800	63.800	51.875	594,750
2022-01-06	65.300	66.000	65.300	65.500	53.258	188,550
2022-01-05	67.500	67.900	65.300	65.300	53.095	900,219
2022-01-04	66.800	68.000	66.600	66.900	54.396	1,537,450
2022-01-03	65.600	67.300	65.600	66.200	53.827	803,175
2021-12-30	64.900	65.500	64.900	65.400	53.176	319,637
2021-12-29	64.400	64.900	64.100	64.800	52.688	141,181
2021-12-28	65.200	65.300	64.500	64.500	52.444	190,750
2021-12-27	64.500	65.500	64.500	64.800	52.688	227,399
2021-12-24	65.200	65.200	64.400	64.500	52.444	242,024
2021-12-23	64.800	65.200	64.700	64.700	52.607	170,751
2021-12-22	64.300	65.000	64.300	64.800	52.688	234,080
2021-12-21	63.600	64.400	63.200	64.000	52.038	164,006
2021-12-20	64.600	64.600	63.500	63.600	51.713	150,250
2021-12-17	64.300	64.900	63.800	63.800	51.875	277,250
2021-12-16	64.700	65.000	64.300	64.300	52.282	183,319
2021-12-15	64.200	64.800	64.200	64.400	52.363	103,325
2021-12-14	64.800	64.800	64.000	64.000	52.038	236,385
2021-12-13	64.900	65.600	64.300	65.100	52.932	296,120
2021-12-10	65.000	65.000	64.200	64.700	52.607	193,150
2021-12-09	65.200	66.000	65.000	65.100	52.932	207,699
2021-12-08	66.000	66.000	65.000	65.100	52.932	374,181
2021-12-07	66.400	67.000	65.300	65.400	53.176	429,648
2021-12-06	67.300	67.300	66.300	66.300	53.908	197,000
2021-12-03	66.500	67.200	66.400	66.800	54.315	266,638
2021-12-02	67.600	68.200	66.100	66.300	53.908	610,457
2021-12-01	66.700	67.700	66.600	67.600	54.965	396,331
2021-11-30	66.900	68.600	66.600	66.700	54.233	599,250
2021-11-29	65.100	67.500	65.000	66.100	53.745	613,253
2021-11-26	68.800	68.800	66.500	66.600	54.152	779,500
2021-11-25	69.000	69.400	67.600	67.800	55.128	1,003,867
2021-11-24	69.000	69.600	67.400	68.600	55.778	2,870,375
2021-11-23	67.000	69.500	65.800	68.400	55.616	1,491,814
2021-11-22	66.600	67.700	66.400	67.100	54.559	459,344
2021-11-19	67.800	67.800	66.000	66.300	53.908	414,010
2021-11-18	67.500	68.200	66.600	66.800	54.315	632,270
2021-11-17	66.000	67.500	65.900	67.100	54.559	853,360
2021-11-16	66.600	66.600	65.500	66.000	53.664	393,005
2021-11-15	64.600	66.500	64.600	66.400	53.989	693,000
2021-11-12	65.200	65.300	64.500	64.600	52.526	216,000
2021-11-11	64.100	65.700	64.000	65.000	52.851	561,640

← NewerPage 20 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.