TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.800	42.900	42.500	42.500	42.030	74,054
2025-07-25	42.600	42.650	42.100	42.300	41.833	87,355
2025-07-24	42.550	42.550	42.150	42.500	42.030	21,317
2025-07-23	42.200	42.550	41.950	42.550	42.080	80,258
2025-07-22	42.350	42.650	41.250	41.350	40.893	131,505
2025-07-21	42.100	42.550	42.000	42.350	41.882	75,100
2025-07-18	42.550	42.550	42.150	42.150	41.684	45,442
2025-07-17	42.150	42.900	41.950	42.450	41.981	161,200
2025-07-16	41.600	42.150	41.600	41.900	41.437	107,050
2025-07-15	41.400	42.200	41.400	41.600	41.140	33,795
2025-07-14	41.900	41.950	41.400	41.450	40.992	40,302
2025-07-11	41.800	42.500	41.800	42.350	41.882	157,305
2025-07-10	41.950	41.950	41.200	41.700	41.239	191,500
2025-07-09	41.300	41.600	41.200	41.250	40.794	42,200
2025-07-08	41.400	41.500	41.150	41.350	40.893	36,751
2025-07-07	41.350	41.400	41.200	41.350	40.893	59,009
2025-07-04	41.800	41.850	41.450	41.700	41.239	59,842
2025-07-03	41.750	42.750	41.750	42.500	42.030	122,950
2025-07-02	42.100	42.100	41.600	41.900	41.437	24,251
2025-07-01	41.350	42.250	41.350	42.100	41.635	99,200
2025-06-30	41.150	41.300	41.150	41.150	40.695	127,566
2025-06-27	42.350	42.350	41.550	41.650	41.190	80,053
2025-06-26	41.400	42.000	41.400	41.600	41.140	237,116
2025-06-25	42.750	43.400	42.750	43.150	40.875	178,111
2025-06-24	41.900	43.200	41.900	42.750	40.496	191,207
2025-06-23	43.050	43.050	41.800	42.550	40.307	135,030
2025-06-20	44.600	44.600	43.000	43.200	40.923	121,200
2025-06-19	44.200	44.550	44.100	44.200	41.870	65,519
2025-06-18	44.050	44.800	44.000	44.600	42.249	84,600
2025-06-17	44.050	44.450	43.950	44.150	41.823	65,200
2025-06-16	44.000	44.100	43.750	44.000	41.680	96,525
2025-06-13	44.550	44.600	43.800	44.000	41.680	241,100
2025-06-12	45.050	45.600	44.650	45.000	42.628	107,101
2025-06-11	45.900	46.550	45.000	45.250	42.865	208,752
2025-06-10	45.550	46.100	45.100	45.950	43.528	174,201
2025-06-09	46.050	46.500	45.400	45.550	43.149	74,593
2025-06-06	45.900	46.050	45.600	46.050	43.622	33,700
2025-06-05	45.100	45.700	45.100	45.600	43.196	57,425
2025-06-04	44.700	45.850	44.700	45.100	42.722	67,004
2025-06-03	44.900	45.400	44.150	44.550	42.201	125,002
2025-06-02	45.900	45.900	44.400	44.550	42.201	222,068
2025-05-29	45.600	46.500	45.600	46.100	43.670	71,003
2025-05-28	46.900	47.000	45.950	46.100	43.670	112,101
2025-05-27	47.100	47.700	46.000	46.450	44.001	113,562
2025-05-26	47.100	47.550	47.100	47.350	44.854	80,263
2025-05-23	47.250	47.950	47.200	47.500	44.996	60,105
2025-05-22	47.550	47.800	47.500	47.500	44.996	103,152
2025-05-21	47.450	47.900	47.250	47.600	45.091	35,120
2025-05-20	47.900	48.400	46.700	47.550	45.043	242,350
2025-05-19	48.900	48.900	47.200	47.200	44.712	271,201
2025-05-16	48.200	49.600	47.550	49.000	46.417	1,034,107
2025-05-15	46.750	47.950	46.600	47.100	44.617	313,205
2025-05-14	46.800	47.000	46.250	46.750	44.285	123,301
2025-05-13	46.800	46.800	46.100	46.450	44.001	155,114
2025-05-12	46.200	46.600	46.100	46.500	44.049	50,175
2025-05-09	47.000	47.000	45.800	46.300	43.859	84,169
2025-05-08	46.600	47.000	46.400	47.000	44.522	122,464
2025-05-07	46.300	47.250	46.300	46.600	44.143	133,500
2025-05-06	44.950	46.350	44.950	46.050	43.622	150,100
2025-05-05	47.350	47.400	44.950	44.950	42.580	295,004

← NewerPage 6 of 21 · 1,219 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.