TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	61.100	65.000	59.500	60.600	59.930	18,770,732
2025-10-20	58.200	63.200	56.200	61.100	60.425	31,922,252
2025-10-17	54.900	58.800	54.800	58.200	57.557	9,979,704
2025-10-16	51.000	54.100	51.000	53.500	52.909	3,964,706
2025-10-15	50.100	50.700	48.800	49.250	48.706	770,078
2025-10-14	52.400	52.900	49.800	49.850	49.299	1,173,181
2025-10-13	50.000	52.000	49.700	52.000	51.425	1,025,375
2025-10-09	51.200	51.900	50.500	51.100	50.535	956,350
2025-10-08	50.800	51.100	49.600	51.000	50.437	1,035,247
2025-10-07	51.400	52.600	50.600	50.800	50.239	1,722,086
2025-10-03	50.700	52.600	50.500	50.800	50.239	2,137,902
2025-10-02	51.100	52.100	50.400	50.700	50.140	1,288,002
2025-10-01	52.300	54.100	50.100	50.600	50.041	2,500,300
2025-09-30	53.400	53.500	51.900	52.500	51.920	2,464,507
2025-09-29	53.300	53.300	53.300	53.300	52.711	0
2025-09-26	52.600	56.000	52.000	53.300	52.711	13,650,781
2025-09-25	51.500	53.400	50.300	52.600	52.019	7,550,389
2025-09-24	48.350	52.400	48.350	51.300	50.733	4,562,740
2025-09-23	49.200	49.500	47.250	48.400	47.865	1,314,422
2025-09-22	49.800	52.000	49.000	49.100	48.558	6,182,100
2025-09-19	46.350	49.650	45.700	48.900	48.360	4,695,768
2025-09-18	44.600	47.950	44.300	46.350	45.838	1,932,913
2025-09-17	43.050	44.500	43.050	43.750	43.267	558,010
2025-09-16	43.500	43.800	42.900	43.250	42.772	142,347
2025-09-15	44.800	44.800	42.950	43.000	42.525	281,454
2025-09-12	41.750	45.000	41.750	44.900	44.404	748,148
2025-09-11	42.050	42.100	41.300	41.300	40.844	139,236
2025-09-10	42.050	42.100	41.800	41.850	41.388	125,428
2025-09-09	42.450	42.450	42.000	42.000	41.536	116,213
2025-09-08	42.400	42.750	42.350	42.400	41.932	77,260
2025-09-05	42.300	42.500	42.300	42.350	41.882	59,750
2025-09-04	42.300	42.700	42.200	42.250	41.783	52,122
2025-09-03	42.000	42.450	41.900	42.050	41.585	63,132
2025-09-02	42.450	42.700	41.700	41.900	41.437	128,432
2025-09-01	43.400	43.400	42.300	42.450	41.981	95,263
2025-08-29	43.550	43.800	43.250	43.350	42.871	123,001
2025-08-28	43.600	43.700	43.150	43.300	42.822	120,259
2025-08-27	43.100	43.800	43.050	43.500	43.019	186,250
2025-08-26	42.950	43.300	42.950	43.100	42.624	41,550
2025-08-25	43.100	43.750	43.100	43.100	42.624	91,206
2025-08-22	42.650	43.250	42.250	42.800	42.327	91,100
2025-08-21	42.750	42.850	42.650	42.700	42.228	40,750
2025-08-20	43.450	43.450	42.500	42.650	42.179	90,202
2025-08-19	44.900	45.150	43.500	43.500	43.019	177,441
2025-08-18	43.100	44.500	43.050	44.300	43.811	292,183
2025-08-15	42.300	42.900	42.300	42.800	42.327	142,618
2025-08-14	42.300	42.400	42.000	42.300	41.833	89,250
2025-08-13	42.400	42.850	41.850	42.000	41.536	69,065
2025-08-12	41.900	42.150	41.750	42.100	41.635	59,210
2025-08-11	42.050	42.050	41.700	41.850	41.388	59,106
2025-08-08	42.600	42.600	42.000	42.050	41.585	74,352
2025-08-07	43.100	43.100	42.600	42.600	42.129	30,917
2025-08-06	43.050	43.300	42.750	43.000	42.525	76,243
2025-08-05	42.900	43.500	42.850	43.300	42.822	98,201
2025-08-04	42.000	42.800	41.650	42.800	42.327	49,200
2025-08-01	42.100	42.100	42.100	42.100	41.635	0
2025-07-31	42.100	42.250	42.000	42.100	41.635	43,003
2025-07-30	42.150	42.300	42.100	42.300	41.833	31,133
2025-07-29	43.000	43.300	42.050	42.200	41.734	75,208
2025-07-28	42.800	42.900	42.500	42.500	42.030	74,054

← NewerPage 5 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.