TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	66.300	67.600	64.500	65.700	64.974	1,194,849
2026-04-23	72.300	72.400	65.000	66.300	65.567	2,943,427
2026-04-22	74.300	74.300	71.800	72.000	71.204	2,023,769
2026-04-21	75.200	76.100	73.000	73.900	73.083	2,357,234
2026-04-20	78.900	78.900	73.200	75.400	74.567	6,306,297
2026-04-17	74.500	79.500	74.400	77.200	76.347	12,228,228
2026-04-16	71.500	76.400	69.400	74.200	73.380	6,467,039
2026-04-15	69.200	72.800	69.000	71.300	70.512	4,832,650
2026-04-14	68.000	69.400	67.400	68.300	67.545	3,058,498
2026-04-13	64.500	67.200	63.600	66.600	65.864	2,928,266
2026-04-10	63.500	64.600	63.100	63.200	62.502	1,549,671
2026-04-09	62.500	62.500	60.800	62.000	61.315	902,212
2026-04-08	60.900	63.000	60.600	62.100	61.414	1,308,371
2026-04-07	58.000	59.000	56.700	58.500	57.854	713,264
2026-04-02	60.000	60.100	57.500	57.500	56.865	873,332
2026-04-01	59.700	60.500	59.100	59.200	58.546	673,250
2026-03-31	60.000	60.900	57.800	58.100	57.458	832,221
2026-03-30	59.600	60.700	59.000	60.600	59.930	1,014,324
2026-03-27	59.800	61.400	59.500	60.900	60.227	979,227
2026-03-26	63.100	63.700	61.200	61.300	60.623	1,106,136
2026-03-25	64.000	64.200	62.200	62.600	61.908	1,037,656
2026-03-24	65.000	65.500	61.200	62.200	61.513	1,482,740
2026-03-23	66.300	66.300	63.800	64.000	63.293	2,518,023
2026-03-20	75.000	75.000	68.300	68.300	67.545	3,873,363
2026-03-19	70.800	73.800	69.000	71.900	71.106	4,205,720
2026-03-18	73.500	74.100	70.400	70.900	70.117	5,431,108
2026-03-17	70.000	73.900	70.000	73.500	72.688	9,707,766
2026-03-16	68.500	69.600	66.800	68.000	67.249	4,573,211
2026-03-13	66.200	68.600	65.700	67.800	67.051	2,031,200
2026-03-12	70.000	70.100	67.000	67.100	66.359	3,966,257
2026-03-11	68.100	70.200	67.600	70.200	69.424	5,466,325
2026-03-10	68.500	70.900	67.700	69.000	68.238	4,015,271
2026-03-09	64.400	65.900	63.000	65.900	65.172	1,621,510
2026-03-06	70.700	72.000	69.700	69.700	68.930	1,982,407
2026-03-05	69.500	72.800	69.500	71.400	70.611	4,038,900
2026-03-04	70.400	70.800	67.100	67.300	66.556	3,047,406
2026-03-03	72.200	74.300	70.500	72.000	71.204	6,266,786
2026-03-02	70.500	73.000	69.900	72.000	71.204	1,994,480
2026-02-26	71.500	73.800	69.400	72.800	71.996	4,835,905
2026-02-25	70.100	72.400	69.100	72.200	71.402	9,025,908
2026-02-24	63.900	69.900	63.700	69.200	68.435	3,521,369
2026-02-23	62.000	64.700	62.000	64.300	63.590	2,004,059
2026-02-11	59.000	60.200	58.600	59.600	58.941	1,472,821
2026-02-10	60.100	60.300	58.000	58.100	57.458	714,663
2026-02-09	60.300	60.400	58.900	59.200	58.546	598,178
2026-02-06	59.700	59.700	57.700	58.200	57.557	781,327
2026-02-05	61.700	62.500	60.100	60.100	59.436	813,899
2026-02-04	61.300	63.400	61.100	62.500	61.809	712,071
2026-02-03	63.500	63.500	60.500	61.300	60.623	931,489
2026-02-02	63.500	64.100	60.900	61.400	60.722	1,576,572
2026-01-30	68.800	69.000	65.400	65.600	64.875	1,658,842
2026-01-29	70.600	71.000	68.200	68.200	67.446	1,912,548
2026-01-28	74.700	74.800	70.600	70.600	69.820	3,529,888
2026-01-27	72.300	75.600	71.400	74.000	73.182	4,618,788
2026-01-26	75.000	76.300	71.300	72.700	71.897	7,665,140
2026-01-23	71.500	73.500	69.100	72.000	71.204	4,004,167
2026-01-22	70.500	73.600	70.500	71.000	70.216	4,257,932
2026-01-21	70.200	71.200	68.500	68.700	67.941	2,374,919
2026-01-20	72.300	72.300	70.300	71.100	70.314	3,000,724
2026-01-19	71.900	73.500	70.500	72.200	71.402	7,620,100

← NewerPage 3 of 5 · 242 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.