Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	28.700	28.750	27.800	28.500	28.500	672,000
2024-05-09	28.500	28.650	28.200	28.500	28.500	551,000
2024-05-08	28.050	28.400	28.000	28.200	28.200	340,000
2024-05-07	28.600	28.700	28.000	28.000	28.000	516,000
2024-05-06	28.850	28.850	28.150	28.300	28.300	987,000
2024-05-03	27.700	29.300	27.700	28.700	28.700	2,522,000
2024-05-02	26.450	26.750	26.200	26.650	26.650	207,000
2024-04-30	26.700	26.850	26.600	26.850	26.850	180,000
2024-04-29	26.450	26.650	26.350	26.650	26.650	261,000
2024-04-26	26.350	26.500	26.200	26.300	26.300	398,000
2024-04-25	26.350	26.500	26.100	26.350	26.350	238,000
2024-04-24	26.300	26.850	26.300	26.500	26.500	180,000
2024-04-23	26.050	26.250	26.000	26.150	26.150	194,000
2024-04-22	26.000	26.950	25.900	26.000	26.000	269,000
2024-04-19	27.000	27.000	25.550	26.350	26.350	491,000
2024-04-18	27.100	27.200	26.800	26.950	26.950	237,000
2024-04-17	26.500	27.450	26.500	27.100	27.100	317,000
2024-04-16	27.300	27.300	26.200	26.450	26.450	770,000
2024-04-15	28.100	28.100	27.500	27.550	27.550	476,000
2024-04-12	28.250	28.400	28.050	28.200	28.200	284,000
2024-04-11	28.650	28.650	28.050	28.150	28.150	310,000
2024-04-10	27.900	28.550	27.900	28.500	28.500	608,000
2024-04-09	27.900	28.000	27.800	27.900	27.900	358,000
2024-04-08	27.900	27.950	27.650	27.900	27.900	233,000
2024-04-03	28.100	28.250	27.850	27.900	27.900	199,000
2024-04-02	28.400	28.550	28.100	28.100	28.100	294,000
2024-04-01	27.700	28.500	27.700	28.400	28.400	558,000
2024-03-29	28.150	28.200	27.700	27.850	27.850	331,000
2024-03-28	28.100	28.350	28.100	28.150	28.150	249,000
2024-03-27	27.950	28.300	27.950	28.150	28.150	244,000
2024-03-26	28.500	28.800	28.050	28.100	28.100	668,000
2024-03-25	27.950	27.950	27.950	27.950	27.950	643,474
2024-03-22	28.250	28.400	27.850	27.950	27.950	621,000
2024-03-21	27.850	28.050	27.300	27.800	27.800	587,000
2024-03-20	27.600	27.600	27.600	27.600	27.600	591,959
2024-03-19	27.500	27.700	27.300	27.600	27.600	386,000
2024-03-18	28.100	28.100	28.100	28.100	28.100	954,060
2024-03-15	28.150	28.650	28.000	28.100	28.100	473,000
2024-03-14	28.400	28.650	28.000	28.200	28.200	608,000
2024-03-13	29.750	29.800	28.350	28.400	28.400	1,022,000
2024-03-12	28.750	29.500	28.750	29.400	29.400	800,000
2024-03-11	28.050	28.900	28.050	28.750	28.750	590,000
2024-03-08	29.000	29.100	28.000	28.050	28.050	1,133,000
2024-03-07	29.950	30.000	28.850	28.900	28.900	1,315,000
2024-03-06	29.000	29.950	28.800	29.750	29.750	2,228,000
2024-03-05	29.150	29.150	28.550	28.950	28.950	1,242,000
2024-03-04	29.850	29.850	29.000	29.000	29.000	1,426,000
2024-03-01	30.350	30.350	29.100	29.200	29.200	1,981,000
2024-02-29	29.900	30.800	29.900	30.000	30.000	2,047,000
2024-02-27	31.700	31.850	30.250	30.400	30.400	3,087,000
2024-02-26	32.800	32.900	31.600	31.600	31.600	3,830,000
2024-02-23	34.150	34.550	32.450	33.000	33.000	8,226,000
2024-02-22	34.650	34.650	33.350	34.050	34.050	23,448,000
2024-02-21	31.500	31.500	31.250	31.500	31.500	6,377,000
2024-02-20	27.400	29.300	27.350	28.650	28.650	3,374,000
2024-02-19	26.450	27.250	26.450	27.250	27.250	499,000
2024-02-16	25.900	26.600	25.900	26.400	26.400	313,000
2024-02-15	25.600	26.350	25.600	25.850	25.850	300,000
2024-02-05	25.800	25.850	25.450	25.500	25.500	169,000
2024-02-02	25.750	26.000	25.650	25.750	25.750	194,000

← NewerPage 11 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.