Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	26.850	26.850	24.650	24.650	24.650	1,348,000
2024-08-02	27.400	27.850	27.200	27.350	27.350	661,000
2024-08-01	28.000	28.500	28.000	28.350	28.350	208,000
2024-07-31	27.400	28.000	27.400	27.800	27.800	218,000
2024-07-30	27.300	27.750	27.100	27.600	27.600	280,000
2024-07-29	28.200	28.300	27.350	27.400	27.400	676,000
2024-07-26	28.150	28.150	27.650	28.000	28.000	245,000
2024-07-25	28.500	28.500	28.500	28.500	28.500	0
2024-07-24	28.500	28.500	28.500	28.500	28.500	0
2024-07-23	28.550	28.800	28.450	28.500	28.500	158,000
2024-07-22	28.900	28.950	28.200	28.250	28.250	809,000
2024-07-19	30.200	30.200	28.800	28.800	28.800	1,420,000
2024-07-18	30.700	30.950	30.150	30.450	30.450	799,000
2024-07-17	31.500	32.800	31.500	31.600	30.900	3,163,000
2024-07-16	30.900	31.550	30.900	31.150	30.460	933,000
2024-07-15	31.050	31.050	30.400	30.900	30.215	543,000
2024-07-12	31.250	31.650	30.900	30.900	30.215	659,000
2024-07-11	31.000	31.200	30.750	31.200	31.200	662,000
2024-07-10	30.700	31.000	30.550	30.700	30.700	388,000
2024-07-09	31.100	31.500	30.100	30.750	30.750	929,000
2024-07-08	31.600	31.650	31.000	31.200	31.200	1,252,000
2024-07-05	31.250	31.650	30.950	31.350	31.350	1,038,000
2024-07-04	30.650	31.450	30.350	31.250	31.250	1,750,000
2024-07-03	30.300	30.600	30.250	30.450	30.450	547,000
2024-07-02	30.200	30.300	29.850	30.200	30.200	552,000
2024-07-01	30.200	30.350	29.900	30.000	30.000	373,000
2024-06-28	29.950	30.300	29.950	30.050	30.050	448,000
2024-06-27	30.200	30.200	29.700	29.850	29.850	383,000
2024-06-26	30.500	30.500	30.050	30.100	30.100	414,000
2024-06-25	29.750	30.300	29.600	30.100	30.100	478,000
2024-06-24	30.500	30.600	30.100	30.200	30.200	895,000
2024-06-21	29.600	30.450	29.600	30.100	30.100	1,290,000
2024-06-20	29.400	29.900	29.400	29.600	29.600	329,000
2024-06-19	30.000	30.500	29.600	29.600	29.600	555,000
2024-06-18	30.100	30.100	29.650	29.950	29.950	275,000
2024-06-17	29.550	30.000	29.550	29.900	29.900	471,000
2024-06-14	29.600	29.750	29.200	29.350	29.350	276,000
2024-06-13	29.250	29.400	29.150	29.400	29.400	357,000
2024-06-12	28.800	29.300	28.800	29.100	29.100	370,000
2024-06-11	29.100	29.450	28.950	28.950	28.950	389,000
2024-06-07	28.950	29.500	28.950	29.300	29.300	351,000
2024-06-06	29.700	29.950	28.700	28.800	28.800	679,000
2024-06-05	30.000	30.000	29.550	29.550	29.550	341,000
2024-06-04	29.850	30.000	29.500	29.500	29.500	449,000
2024-06-03	29.600	30.100	29.600	29.850	29.850	604,000
2024-05-31	30.100	30.350	29.350	29.350	29.350	1,057,000
2024-05-30	30.700	30.700	30.000	30.100	30.100	942,000
2024-05-29	30.100	30.750	29.800	30.700	30.700	1,126,000
2024-05-28	30.450	30.450	30.000	30.050	30.050	939,000
2024-05-27	30.250	30.500	29.750	30.250	30.250	1,292,000
2024-05-24	29.000	30.300	29.000	30.150	30.150	2,403,000
2024-05-23	29.500	29.500	28.950	29.200	29.200	498,000
2024-05-22	29.150	29.600	29.150	29.250	29.250	922,000
2024-05-21	29.000	29.200	28.600	29.150	29.150	474,000
2024-05-20	29.250	29.400	28.850	29.000	29.000	516,000
2024-05-17	28.900	29.350	28.800	29.150	29.150	1,372,000
2024-05-16	28.650	29.050	28.400	28.900	28.900	846,000
2024-05-15	29.000	29.100	28.650	28.650	28.650	394,000
2024-05-14	28.600	28.950	28.550	28.750	28.750	695,000
2024-05-13	28.600	28.800	28.250	28.350	28.350	502,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2770 TWD
2025-07-11	0.9004 TWD
2024-07-18	0.7003 TWD
2023-07-17	2.5010 TWD
2022-07-11	2.0958 TWD
2021-08-02	0.2003 TWD
2020-07-31	0.1997 TWD
2019-08-01	0.4177 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.