TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	46.800	47.700	46.800	47.200	44.712	214,102
2025-04-30	46.350	47.550	46.350	46.650	44.191	249,010
2025-04-29	46.900	47.750	46.350	46.600	44.143	282,101
2025-04-28	44.550	46.850	44.550	46.650	44.191	208,246
2025-04-25	44.250	45.450	44.200	44.800	42.438	273,039
2025-04-24	43.750	44.900	43.750	43.800	41.491	185,820
2025-04-23	42.100	43.650	42.100	43.550	41.254	242,100
2025-04-22	41.500	42.150	41.400	41.500	39.312	136,001
2025-04-21	41.800	42.100	41.800	41.850	39.644	97,002
2025-04-18	42.100	43.050	41.900	42.100	39.881	188,200
2025-04-17	41.450	41.750	40.750	41.550	39.360	55,501
2025-04-16	42.350	42.350	41.400	41.500	39.312	186,453
2025-04-15	40.500	42.150	40.500	42.100	39.881	179,205
2025-04-14	40.350	41.750	40.350	40.400	38.270	296,334
2025-04-11	38.600	40.350	37.250	40.350	38.223	204,514
2025-04-10	38.600	38.600	38.000	38.600	36.565	212,485
2025-04-09	39.600	39.600	35.100	35.100	33.250	1,679,559
2025-04-08	38.500	40.900	38.500	39.000	36.944	881,300
2025-04-07	42.750	42.750	42.750	42.750	40.496	26,004
2025-04-02	46.650	47.550	46.650	47.500	44.996	126,952
2025-04-01	46.650	46.950	46.400	46.600	44.143	185,202
2025-03-31	46.600	47.300	46.250	46.900	44.428	261,800
2025-03-28	48.450	48.450	47.600	47.700	45.185	219,022
2025-03-27	47.700	48.450	47.700	48.300	45.754	146,000
2025-03-26	47.800	48.400	47.800	48.200	45.659	154,500
2025-03-25	48.200	48.400	47.750	47.800	45.280	146,320
2025-03-24	48.150	48.400	48.150	48.150	45.612	135,047
2025-03-21	48.000	48.200	47.850	48.200	45.659	175,010
2025-03-20	47.850	48.000	47.800	47.950	45.422	77,329
2025-03-19	47.500	48.000	47.300	47.600	45.091	153,237
2025-03-18	47.600	47.950	47.350	47.600	45.091	109,031
2025-03-17	47.100	47.400	47.050	47.400	44.901	137,927
2025-03-14	46.650	47.050	46.550	47.050	44.570	81,701
2025-03-13	46.650	47.250	46.500	46.650	44.191	177,026
2025-03-12	47.000	47.100	46.400	46.550	44.096	331,300
2025-03-11	46.500	47.400	46.250	46.250	43.812	881,010
2025-03-10	44.750	45.900	44.200	45.750	43.338	274,200
2025-03-07	44.750	44.900	44.500	44.650	42.296	97,212
2025-03-06	44.900	45.350	44.550	44.800	42.438	85,086
2025-03-05	44.700	44.750	44.400	44.750	42.391	103,711
2025-03-04	44.150	44.400	43.750	44.400	42.059	212,013
2025-03-03	45.000	45.000	44.200	44.300	41.965	216,540
2025-02-27	45.100	45.100	44.900	45.000	42.628	77,054
2025-02-26	45.100	45.150	45.000	45.050	42.675	80,009
2025-02-25	45.250	45.300	45.050	45.100	42.722	109,262
2025-02-24	45.400	45.600	45.400	45.600	43.196	50,406
2025-02-21	45.700	46.400	45.400	45.750	43.338	139,860
2025-02-20	45.500	45.900	45.400	45.700	43.291	78,751
2025-02-19	45.500	45.700	45.350	45.500	43.101	157,500
2025-02-18	44.900	45.500	44.900	45.450	43.054	60,751
2025-02-17	45.250	45.350	44.800	45.050	42.675	156,089
2025-02-14	44.950	45.350	44.900	45.100	42.722	73,205
2025-02-13	44.550	45.600	44.550	45.400	43.007	114,007
2025-02-12	45.050	45.450	44.350	44.400	42.059	199,556
2025-02-11	45.700	45.800	45.000	45.050	42.675	194,402
2025-02-10	45.600	46.000	45.100	45.700	43.291	151,231
2025-02-07	45.350	45.850	45.350	45.700	43.291	93,003
2025-02-06	45.600	46.150	45.350	45.400	43.007	104,202
2025-02-05	44.300	45.900	44.300	45.400	43.007	139,006
2025-02-04	44.450	44.500	44.150	44.150	41.823	123,327

← NewerPage 7 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.