TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	70.700	71.000	68.100	70.400	69.622	6,577,676
2026-01-15	70.500	74.500	70.100	70.600	69.820	11,179,602
2026-01-14	75.000	75.200	70.200	70.200	69.424	25,191,526
2026-01-13	65.500	71.500	64.700	71.500	70.710	10,135,202
2026-01-12	63.000	66.300	62.700	65.000	64.282	3,775,018
2026-01-09	61.000	63.700	60.500	62.200	61.513	1,919,193
2026-01-08	63.000	63.000	61.000	61.400	60.722	1,542,214
2026-01-07	62.000	65.200	62.000	63.000	62.304	3,589,775
2026-01-06	61.000	61.800	60.300	61.400	60.722	1,458,501
2026-01-05	62.300	64.000	60.500	60.500	59.832	3,962,167
2026-01-02	58.000	62.500	57.700	61.800	61.117	3,735,709
2025-12-31	56.500	58.000	55.800	57.200	56.568	1,142,127
2025-12-30	55.900	56.600	55.700	56.100	55.480	427,304
2025-12-29	56.600	57.300	55.500	55.700	55.085	621,103
2025-12-26	56.300	57.200	56.200	56.400	55.777	675,366
2025-12-24	57.000	58.500	55.500	55.500	54.887	967,551
2025-12-23	57.300	57.500	56.300	56.300	55.678	586,252
2025-12-22	56.200	57.000	56.000	56.700	56.074	468,452
2025-12-19	57.000	57.500	55.600	55.900	55.282	811,153
2025-12-18	56.000	57.500	56.000	56.200	55.579	773,638
2025-12-17	54.800	56.800	54.800	56.100	55.480	782,100
2025-12-16	56.300	57.000	54.200	54.700	54.096	1,253,478
2025-12-15	57.100	58.500	56.700	56.800	56.172	1,100,497
2025-12-12	59.400	59.500	57.500	58.300	57.656	1,288,850
2025-12-11	60.700	61.500	58.600	58.900	58.249	1,953,529
2025-12-10	61.900	62.900	61.000	61.200	60.524	2,506,368
2025-12-09	60.600	61.900	60.500	61.900	61.216	1,511,285
2025-12-08	59.600	60.400	59.000	60.400	59.733	772,280
2025-12-05	59.100	59.900	58.500	59.600	58.941	876,132
2025-12-04	60.500	60.900	58.900	58.900	58.249	1,066,170
2025-12-03	58.700	61.500	58.700	59.600	58.941	2,073,204
2025-12-02	59.000	59.500	58.300	58.700	58.051	1,217,524
2025-12-01	61.700	61.700	58.700	58.700	58.051	1,485,351
2025-11-28	62.800	64.500	60.800	61.700	61.018	2,575,278
2025-11-27	60.100	62.100	59.800	61.900	61.216	1,809,478
2025-11-26	60.900	61.200	59.700	60.000	59.337	1,498,557
2025-11-25	63.800	64.200	59.600	60.800	60.128	5,012,111
2025-11-24	66.200	66.900	64.000	64.100	63.392	4,707,795
2025-11-21	65.300	66.900	64.500	65.100	64.381	8,243,940
2025-11-20	65.300	67.800	64.600	66.200	65.469	10,357,489
2025-11-19	65.400	68.700	63.600	63.900	63.194	19,078,824
2025-11-18	61.800	66.000	61.500	65.400	64.677	8,353,765
2025-11-17	64.700	65.100	61.700	62.000	61.315	3,930,738
2025-11-14	65.500	68.000	64.600	64.600	63.886	8,235,362
2025-11-13	65.900	68.500	65.100	67.600	66.853	13,667,591
2025-11-12	63.800	69.100	62.600	65.400	64.677	16,397,248
2025-11-11	61.000	64.800	61.000	63.500	62.798	9,210,254
2025-11-10	58.500	61.400	57.400	61.200	60.524	2,194,063
2025-11-07	60.000	60.000	57.400	58.300	57.656	1,647,676
2025-11-06	60.400	61.200	59.400	60.400	59.733	1,645,152
2025-11-05	59.800	60.600	58.900	59.600	58.941	1,778,505
2025-11-04	63.000	63.200	60.400	60.500	59.832	3,167,831
2025-11-03	62.800	64.700	61.700	62.600	61.908	6,430,512
2025-10-31	62.200	62.600	60.300	62.500	61.809	3,111,390
2025-10-30	60.100	62.200	60.100	62.100	61.414	3,785,505
2025-10-29	62.700	63.600	59.000	60.200	59.535	4,574,142
2025-10-28	64.000	64.000	61.400	62.200	61.513	4,216,712
2025-10-27	64.000	66.200	62.600	63.800	63.095	11,190,565
2025-10-23	60.200	65.000	59.800	62.100	61.414	17,150,273
2025-10-22	59.800	62.400	59.700	60.600	59.930	5,067,921

← NewerPage 4 of 21 · 1,216 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.