Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	26.700	26.800	25.500	25.650	25.650	435,000
2023-08-11	26.550	26.950	26.550	26.700	26.700	320,000
2023-08-10	26.900	26.900	26.350	26.350	26.350	548,000
2023-08-09	27.250	27.250	26.900	26.950	26.950	207,000
2023-08-08	27.250	27.300	26.950	27.050	27.050	277,000
2023-08-07	27.250	27.500	27.050	27.250	27.250	156,000
2023-08-04	27.300	27.500	27.000	27.250	27.250	259,000
2023-08-03	27.250	27.250	27.250	27.250	27.250	0
2023-08-02	27.950	28.200	27.150	27.250	27.250	586,000
2023-08-01	27.900	28.500	27.850	27.950	27.950	383,000
2023-07-31	28.100	28.900	27.900	27.900	27.900	779,000
2023-07-28	28.200	28.250	27.900	27.950	27.950	930,000
2023-07-27	28.450	29.000	28.300	28.400	28.400	700,000
2023-07-26	29.300	29.350	28.100	28.450	28.450	1,381,000
2023-07-25	29.450	29.950	29.100	29.200	29.200	2,360,000
2023-07-24	28.000	30.200	27.600	29.650	29.650	7,486,000
2023-07-21	26.500	28.900	26.150	28.000	28.000	2,984,000
2023-07-20	26.500	26.700	26.300	26.600	26.600	478,000
2023-07-19	27.300	27.300	26.550	26.650	26.650	572,000
2023-07-18	27.700	27.750	26.900	26.950	26.950	1,048,000
2023-07-17	28.500	28.550	27.500	27.650	27.650	1,870,000
2023-07-14	30.000	30.550	30.000	30.550	28.049	2,302,000
2023-07-13	29.950	30.300	29.900	29.950	27.498	894,000
2023-07-12	30.500	31.450	29.900	29.900	27.452	3,560,609
2023-07-11	29.700	29.700	29.400	29.500	27.085	328,491
2023-07-10	29.550	29.550	29.300	29.300	26.901	442,216
2023-07-07	29.850	29.850	29.400	29.550	27.131	625,625
2023-07-06	30.350	30.350	29.800	29.850	27.406	755,575
2023-07-05	30.400	30.400	30.100	30.250	27.774	479,225
2023-07-04	30.400	30.500	30.150	30.200	27.728	604,050
2023-07-03	29.900	30.350	29.700	30.200	27.728	1,440,194
2023-06-30	29.650	29.800	29.600	29.600	27.177	281,906
2023-06-29	29.650	29.850	29.550	29.650	27.223	342,113
2023-06-28	29.450	29.550	29.250	29.350	26.947	245,754
2023-06-27	29.800	29.850	29.200	29.200	26.810	486,456
2023-06-26	29.500	29.850	29.250	29.800	27.360	574,655
2023-06-21	29.600	29.600	29.300	29.500	27.085	382,021
2023-06-20	29.600	29.800	29.550	29.600	27.177	374,271
2023-06-19	29.500	29.600	29.400	29.450	27.039	230,864
2023-06-16	29.850	29.850	29.500	29.550	27.131	397,062
2023-06-15	29.450	29.700	29.400	29.650	27.223	350,217
2023-06-14	29.400	29.600	29.300	29.450	27.039	253,573
2023-06-13	29.250	29.400	29.200	29.250	26.855	335,173
2023-06-12	29.200	29.450	29.150	29.250	26.855	178,177
2023-06-09	29.400	29.550	29.100	29.300	26.901	420,885
2023-06-08	29.900	29.950	29.450	29.450	27.039	482,904
2023-06-07	29.650	29.950	29.650	29.800	27.360	765,392
2023-06-06	29.900	30.000	29.500	29.600	27.177	487,975
2023-06-05	29.550	29.900	29.550	29.800	27.360	790,203
2023-06-02	29.750	29.750	29.300	29.450	27.039	535,576
2023-06-01	29.250	29.300	29.100	29.300	26.901	346,106
2023-05-31	29.350	29.500	29.200	29.250	26.855	644,066
2023-05-30	28.750	29.150	28.750	29.000	26.626	409,258
2023-05-29	28.500	28.800	28.500	28.700	26.350	241,800
2023-05-26	28.900	28.950	28.350	28.450	26.121	461,306
2023-05-25	28.900	28.950	28.650	28.850	26.488	247,193
2023-05-24	28.700	28.900	28.450	28.750	26.396	273,590
2023-05-23	28.800	28.900	28.500	28.750	26.396	349,912
2023-05-22	28.150	28.900	28.150	28.750	26.396	573,880
2023-05-19	28.150	28.250	28.050	28.100	25.800	413,933

← NewerPage 14 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.