TA-I Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	49.700	49.700	47.550	47.850	45.327	160,251
2024-10-28	49.400	49.400	48.350	48.850	46.275	182,838
2024-10-25	49.300	49.400	48.850	49.000	46.417	146,105
2024-10-24	49.600	49.650	49.200	49.200	46.606	156,152
2024-10-23	49.900	50.000	49.550	49.600	46.985	78,201
2024-10-22	49.800	49.950	49.650	49.700	47.080	32,001
2024-10-21	49.500	50.100	49.500	49.850	47.222	98,061
2024-10-18	50.100	50.100	49.300	49.450	46.843	130,610
2024-10-17	49.300	50.300	49.300	49.800	47.175	87,061
2024-10-16	49.200	49.450	48.900	49.150	46.559	217,498
2024-10-15	49.550	50.300	49.450	49.550	46.938	100,750
2024-10-14	49.450	49.450	49.100	49.450	46.843	116,001
2024-10-11	49.900	49.900	49.200	49.450	46.843	102,535
2024-10-09	50.200	50.600	49.850	49.850	47.222	144,115
2024-10-08	50.900	50.900	50.000	50.300	47.648	130,010
2024-10-07	51.500	51.500	50.900	51.200	48.501	83,311
2024-10-04	52.800	52.800	50.900	50.900	48.217	213,001
2024-10-01	53.200	53.200	52.000	52.200	49.448	107,250
2024-09-30	52.500	53.300	52.500	52.900	50.111	180,722
2024-09-27	53.700	53.700	52.400	52.700	49.922	279,197
2024-09-26	53.800	54.500	53.200	53.200	50.395	426,200
2024-09-25	53.400	53.700	53.000	53.200	50.395	211,200
2024-09-24	53.600	53.600	52.600	53.600	50.774	205,291
2024-09-23	53.400	53.900	53.000	53.500	50.680	332,158
2024-09-20	52.400	53.200	52.000	52.800	50.017	386,716
2024-09-19	51.500	52.000	51.000	52.000	49.259	138,812
2024-09-18	51.900	52.300	51.300	51.400	48.690	179,401
2024-09-16	51.700	52.200	51.700	51.900	49.164	82,002
2024-09-13	51.400	51.900	51.400	51.700	48.975	102,001
2024-09-12	51.900	51.900	51.200	51.600	48.880	124,075
2024-09-11	51.600	51.600	51.000	51.300	48.596	195,200
2024-09-10	50.700	52.300	50.300	50.500	47.838	176,352
2024-09-09	49.900	50.800	49.150	50.500	47.838	181,250
2024-09-06	50.300	50.800	49.800	50.800	48.122	107,398
2024-09-05	50.300	51.200	50.100	50.200	47.554	149,251
2024-09-04	51.200	51.400	50.000	50.000	47.364	385,010
2024-09-03	52.500	53.700	52.500	52.900	50.111	279,599
2024-09-02	51.900	53.400	51.900	52.800	50.017	493,401
2024-08-30	51.700	52.400	51.200	51.800	49.069	213,090
2024-08-29	50.400	51.200	50.400	51.200	48.501	103,306
2024-08-28	50.500	50.800	50.100	50.600	47.933	122,069
2024-08-27	50.600	50.600	50.400	50.500	47.838	54,752
2024-08-26	50.500	51.500	50.500	50.700	48.027	210,530
2024-08-23	50.100	50.500	50.000	50.300	47.648	143,001
2024-08-22	50.900	51.500	50.800	51.000	48.311	166,687
2024-08-21	51.000	51.000	50.100	50.600	47.933	336,550
2024-08-20	49.850	52.100	49.850	51.000	48.311	461,523
2024-08-19	50.000	50.000	49.600	49.850	47.222	121,002
2024-08-16	50.500	50.500	49.800	49.900	47.269	151,176
2024-08-15	50.000	50.400	49.600	50.000	47.364	262,572
2024-08-14	50.500	51.300	50.500	50.700	48.027	217,149
2024-08-13	50.500	50.700	49.700	50.000	47.364	194,261
2024-08-12	49.100	50.400	49.100	50.300	47.648	191,250
2024-08-09	48.800	49.350	48.700	49.100	46.512	241,500
2024-08-08	47.000	48.350	47.000	47.950	45.422	114,103
2024-08-07	46.150	48.450	46.150	48.250	45.706	268,220
2024-08-06	46.700	46.750	44.300	46.150	43.717	690,100
2024-08-05	48.500	48.500	45.400	45.600	43.196	920,561
2024-08-02	50.700	50.700	49.500	49.500	46.891	397,605
2024-08-01	51.200	51.900	50.800	51.700	48.975	273,248

← NewerPage 9 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.