TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	45.100	45.100	44.050	44.250	41.917	137,218
2025-01-22	45.200	45.700	45.150	45.150	42.770	79,004
2025-01-21	45.700	45.700	45.100	45.150	42.770	64,003
2025-01-20	45.250	45.250	44.900	45.050	42.675	55,140
2025-01-17	45.850	45.850	45.050	45.050	42.675	48,536
2025-01-16	45.200	45.250	44.900	45.100	42.722	54,025
2025-01-15	45.800	45.800	44.950	44.950	42.580	45,020
2025-01-14	45.500	45.600	44.750	45.350	42.959	231,007
2025-01-13	45.700	45.700	44.600	45.350	42.959	237,002
2025-01-10	45.750	46.650	45.750	45.800	43.386	164,040
2025-01-09	45.800	46.900	45.400	45.700	43.291	206,523
2025-01-08	45.500	45.900	45.500	45.600	43.196	66,001
2025-01-07	46.350	46.350	45.450	45.450	43.054	118,575
2025-01-06	45.700	46.050	45.600	45.750	43.338	109,405
2025-01-03	46.150	46.150	45.500	45.600	43.196	134,003
2025-01-02	46.100	46.350	45.650	45.750	43.338	79,121
2024-12-31	45.950	46.350	45.650	46.350	43.907	76,751
2024-12-30	47.250	47.250	46.000	46.100	43.670	79,007
2024-12-27	47.150	47.150	46.750	46.900	44.428	33,014
2024-12-26	47.000	47.450	46.700	47.150	44.664	172,033
2024-12-25	47.150	47.150	46.500	46.700	44.238	90,000
2024-12-24	47.200	47.550	46.500	46.650	44.191	42,002
2024-12-23	47.400	48.000	47.100	47.200	44.712	102,418
2024-12-20	45.550	47.400	45.550	47.050	44.570	433,299
2024-12-19	45.400	46.000	45.400	45.900	43.480	65,894
2024-12-18	45.900	46.100	45.700	45.750	43.338	167,209
2024-12-17	45.950	46.500	45.600	46.100	43.670	70,750
2024-12-16	47.350	47.350	45.800	46.000	43.575	74,009
2024-12-13	46.600	47.500	46.000	46.350	43.907	299,250
2024-12-12	46.850	47.450	46.800	47.000	44.522	124,033
2024-12-11	48.000	48.000	47.050	47.050	44.570	127,489
2024-12-10	47.350	47.550	46.800	46.800	44.333	95,008
2024-12-09	47.950	47.950	47.200	47.250	44.759	102,004
2024-12-06	48.550	48.800	47.800	47.950	45.422	127,009
2024-12-05	50.300	51.000	48.500	48.500	45.943	418,564
2024-12-04	48.100	49.950	48.100	49.300	46.701	529,160
2024-12-03	48.250	48.500	47.750	47.750	45.233	91,214
2024-12-02	47.100	48.800	46.800	47.500	44.996	247,542
2024-11-29	46.100	46.850	46.000	46.800	44.333	61,507
2024-11-28	47.350	47.350	46.200	46.350	43.907	81,328
2024-11-27	46.200	48.250	45.850	47.350	44.854	385,300
2024-11-26	46.450	46.750	46.450	46.500	44.049	39,202
2024-11-25	46.550	47.050	46.550	46.800	44.333	56,277
2024-11-22	46.300	46.900	46.100	46.450	44.001	143,286
2024-11-21	45.300	46.000	45.300	45.800	43.386	48,750
2024-11-20	45.500	45.500	45.500	45.500	43.101	151,815
2024-11-19	45.600	46.200	45.500	45.950	43.528	76,468
2024-11-18	46.300	46.350	45.700	45.700	43.291	124,401
2024-11-15	47.450	47.450	46.050	46.250	43.812	49,783
2024-11-14	46.050	46.300	45.650	46.000	43.575	164,030
2024-11-13	46.100	46.300	46.000	46.050	43.622	111,000
2024-11-12	46.850	47.000	46.300	46.300	43.859	151,001
2024-11-11	47.700	47.700	46.700	46.950	44.475	123,199
2024-11-08	48.050	48.050	47.050	47.150	44.664	162,593
2024-11-07	46.250	48.150	46.250	47.950	45.422	205,489
2024-11-06	46.800	46.900	46.500	46.600	44.143	65,607
2024-11-05	46.400	47.350	46.250	46.800	44.333	168,501
2024-11-04	47.350	47.350	46.700	46.700	44.238	84,300
2024-11-01	46.900	47.300	46.400	47.250	44.759	158,750
2024-10-30	48.000	48.000	46.750	46.900	44.428	291,109

← NewerPage 8 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.