Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	31.000	31.100	29.350	29.600	27.177	13,501,590
2023-02-14	27.750	29.250	27.700	29.250	26.855	3,409,014
2023-02-13	26.550	26.700	26.300	26.600	24.422	215,484
2023-02-10	27.200	27.200	26.700	26.700	24.514	333,484
2023-02-09	27.200	27.300	26.700	27.050	24.836	767,317
2023-02-08	27.400	27.500	27.150	27.400	25.157	397,254
2023-02-07	27.300	27.350	27.200	27.250	25.019	283,550
2023-02-06	27.600	27.600	27.200	27.200	24.973	318,759
2023-02-03	27.750	28.000	27.500	27.600	25.341	611,510
2023-02-02	27.450	27.800	27.250	27.750	25.478	847,641
2023-02-01	27.000	27.300	27.000	27.200	24.973	622,921
2023-01-31	26.250	26.950	26.250	26.900	24.698	553,263
2023-01-30	26.050	26.650	26.000	26.450	24.285	377,985
2023-01-17	25.850	25.950	25.700	25.700	23.596	128,140
2023-01-16	25.900	25.950	25.700	25.800	23.688	183,797
2023-01-13	26.250	26.250	25.850	25.850	23.734	262,318
2023-01-12	26.550	26.650	26.150	26.150	24.009	213,916
2023-01-11	26.700	26.800	26.450	26.550	24.377	188,083
2023-01-10	26.750	26.850	26.400	26.600	24.422	293,893
2023-01-09	26.150	26.700	26.150	26.600	24.422	660,711
2023-01-06	25.800	26.100	25.750	25.950	23.826	181,316
2023-01-05	26.200	26.300	25.800	25.800	23.688	269,575
2023-01-04	26.000	26.300	25.800	25.900	23.780	213,212
2023-01-03	26.050	26.250	25.300	26.000	23.872	318,055
2022-12-30	26.200	26.600	26.000	26.050	23.917	834,207
2022-12-29	25.600	26.250	25.350	26.000	23.872	887,511
2022-12-28	25.950	25.950	25.550	25.650	23.550	425,357
2022-12-27	25.650	26.350	25.400	25.950	23.826	449,411
2022-12-26	25.550	25.800	25.400	25.500	23.412	103,373
2022-12-23	25.100	25.600	24.900	25.550	23.458	261,418
2022-12-22	25.700	25.750	25.300	25.350	23.275	312,835
2022-12-21	25.300	25.500	25.250	25.250	23.183	256,242
2022-12-20	25.900	26.400	25.100	25.150	23.091	788,458
2022-12-19	26.550	26.550	26.000	26.000	23.872	632,568
2022-12-16	26.750	26.800	26.600	26.700	24.514	405,528
2022-12-15	27.350	27.450	27.100	27.100	24.881	443,774
2022-12-14	26.800	27.250	26.650	27.250	25.019	440,556
2022-12-13	26.750	26.950	26.650	26.650	24.468	302,153
2022-12-12	26.250	26.600	25.900	26.550	24.377	311,326
2022-12-09	26.800	26.800	26.350	26.350	24.193	470,665
2022-12-08	26.650	26.900	26.400	26.400	24.239	565,869
2022-12-07	27.150	27.500	26.600	26.650	24.468	779,586
2022-12-06	28.200	28.200	27.200	27.200	24.973	867,615
2022-12-05	27.850	28.250	27.850	28.200	25.891	567,518
2022-12-02	27.900	28.150	27.750	27.850	25.570	1,032,842
2022-12-01	27.850	28.150	27.550	28.050	25.754	1,317,376
2022-11-30	27.350	27.800	27.200	27.550	25.295	1,205,443
2022-11-29	27.400	27.400	26.800	27.200	24.973	887,389
2022-11-28	26.650	27.350	26.450	27.350	25.111	847,610
2022-11-25	26.750	27.150	26.600	26.650	24.468	550,695
2022-11-24	26.400	26.950	26.300	26.850	24.652	796,606
2022-11-23	26.400	26.650	26.150	26.200	24.055	389,576
2022-11-22	26.650	26.650	26.100	26.150	24.009	684,864
2022-11-21	26.600	27.350	26.600	26.650	24.468	613,620
2022-11-18	27.150	27.550	26.700	26.700	24.514	967,346
2022-11-17	26.800	27.350	26.800	27.250	25.019	992,072
2022-11-16	26.950	26.950	26.400	26.600	24.422	871,243
2022-11-15	26.500	27.100	26.200	26.900	24.698	1,125,590
2022-11-14	26.500	26.800	26.300	26.450	24.285	837,739
2022-11-11	27.750	27.750	26.450	26.450	24.285	1,420,686

← NewerPage 16 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.