Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	25.850	25.900	25.600	25.750	25.750	184,000
2024-01-31	25.850	25.900	25.750	25.750	25.750	313,000
2024-01-30	26.400	26.400	25.900	26.000	26.000	204,000
2024-01-29	26.550	26.650	26.150	26.400	26.400	168,000
2024-01-26	26.950	26.950	26.450	26.500	26.500	150,000
2024-01-25	26.800	26.800	26.400	26.400	26.400	187,000
2024-01-24	26.600	26.850	26.600	26.800	26.800	108,000
2024-01-23	26.450	26.700	26.450	26.600	26.600	125,000
2024-01-22	26.300	26.750	26.300	26.450	26.450	109,000
2024-01-19	26.150	26.300	26.050	26.300	26.300	219,000
2024-01-18	26.500	26.500	26.050	26.050	26.050	208,000
2024-01-17	26.950	27.300	26.400	26.400	26.400	511,000
2024-01-16	27.000	27.150	26.750	26.800	26.800	229,000
2024-01-15	26.750	27.100	26.750	26.950	26.950	135,000
2024-01-12	26.650	26.850	26.500	26.750	26.750	165,000
2024-01-11	26.800	26.900	26.650	26.850	26.850	120,000
2024-01-10	26.800	27.100	26.500	26.600	26.600	364,000
2024-01-09	27.650	27.650	27.100	27.100	27.100	395,000
2024-01-08	28.150	28.200	27.600	27.650	27.650	234,000
2024-01-05	28.600	28.600	27.800	27.950	27.950	362,000
2024-01-04	28.300	29.050	28.100	28.150	28.150	1,442,000
2024-01-03	28.800	29.500	28.000	28.000	28.000	2,338,000
2024-01-02	28.150	28.250	27.750	28.000	28.000	305,000
2023-12-29	27.600	27.600	27.350	27.450	27.450	67,000
2023-12-28	27.650	27.700	27.200	27.600	27.600	189,000
2023-12-27	27.600	27.650	27.200	27.300	27.300	196,000
2023-12-26	27.200	27.650	27.200	27.400	27.400	87,000
2023-12-25	27.500	27.500	27.100	27.200	27.200	190,000
2023-12-22	27.600	27.650	27.350	27.500	27.500	197,000
2023-12-21	27.200	27.450	27.100	27.250	27.250	90,000
2023-12-20	27.300	27.450	27.200	27.300	27.300	252,000
2023-12-19	27.600	27.600	27.150	27.200	27.200	252,000
2023-12-18	27.800	27.800	27.550	27.550	27.550	181,000
2023-12-15	28.300	28.400	27.800	27.800	27.800	233,000
2023-12-14	28.150	28.650	28.150	28.300	28.300	357,000
2023-12-13	28.000	28.000	27.750	28.000	28.000	220,000
2023-12-12	27.800	28.000	27.600	28.000	28.000	229,000
2023-12-11	28.100	28.400	27.650	27.750	27.750	201,000
2023-12-08	28.500	28.600	28.000	28.050	28.050	250,000
2023-12-07	28.900	29.000	28.250	28.350	28.350	328,000
2023-12-06	29.200	29.300	28.800	28.900	28.900	688,000
2023-12-05	29.100	29.350	28.600	28.850	28.850	709,000
2023-12-04	28.600	29.200	28.500	28.950	28.950	681,000
2023-12-01	28.500	28.600	28.300	28.600	28.600	261,000
2023-11-30	29.050	29.050	28.450	28.500	28.500	277,000
2023-11-29	28.450	28.750	28.250	28.650	28.650	416,000
2023-11-28	28.000	28.650	27.850	28.450	28.450	369,000
2023-11-27	29.500	29.800	28.000	28.000	28.000	1,515,000
2023-11-24	28.150	29.000	28.100	28.800	28.800	1,160,000
2023-11-23	28.300	28.500	27.900	27.950	27.950	411,000
2023-11-22	27.800	28.050	27.800	27.950	27.950	271,000
2023-11-21	28.100	28.500	27.750	27.800	27.800	361,000
2023-11-20	27.400	27.950	27.400	27.900	27.900	331,000
2023-11-17	27.150	27.900	27.150	27.400	27.400	290,000
2023-11-16	27.600	27.600	27.200	27.300	27.300	201,000
2023-11-15	27.900	27.900	27.200	27.300	27.300	509,000
2023-11-14	27.100	27.800	27.050	27.550	27.550	498,000
2023-11-13	27.650	27.650	26.850	26.950	26.950	612,000
2023-11-10	28.250	28.400	27.500	27.650	27.650	449,000
2023-11-09	28.800	29.000	28.200	28.200	28.200	899,000

← NewerPage 12 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.