Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	26.300	27.200	26.200	26.700	24.514	951,032
2022-11-09	26.300	26.650	26.150	26.550	24.377	870,208
2022-11-08	26.050	26.450	25.950	26.050	23.917	895,442
2022-11-07	26.800	26.800	25.900	26.050	23.917	974,258
2022-11-04	26.350	26.350	25.200	26.100	23.963	1,233,113
2022-11-03	24.900	25.650	24.450	25.500	23.412	793,792
2022-11-02	24.600	25.150	24.400	25.100	23.045	467,864
2022-11-01	23.700	24.600	23.700	24.600	22.586	488,165
2022-10-31	23.600	24.100	23.550	23.900	21.943	343,153
2022-10-28	23.800	23.950	23.300	23.350	21.438	314,659
2022-10-27	23.700	24.200	23.550	24.050	22.081	362,139
2022-10-26	23.600	23.800	23.200	23.450	21.530	284,206
2022-10-25	23.900	24.400	23.500	23.500	21.576	325,489
2022-10-24	23.950	24.450	23.750	23.850	21.898	426,689
2022-10-21	23.700	23.850	23.350	23.500	21.576	339,229
2022-10-20	24.100	24.250	23.350	23.750	21.806	623,500
2022-10-19	24.550	25.200	24.400	24.450	22.448	379,740
2022-10-18	24.600	24.950	24.250	24.800	22.770	688,673
2022-10-17	23.750	24.250	22.600	24.200	22.219	964,915
2022-10-14	23.250	24.200	23.250	24.050	22.081	1,007,563
2022-10-13	24.850	24.850	22.550	22.750	20.888	1,492,725
2022-10-12	23.800	24.700	23.450	24.350	22.357	1,226,718
2022-10-11	25.100	25.200	23.700	23.700	21.760	2,034,160
2022-10-07	26.650	27.000	26.300	26.300	24.147	344,751
2022-10-06	27.100	27.250	26.500	26.800	24.606	403,552
2022-10-05	27.400	27.550	26.700	26.900	24.698	847,280
2022-10-04	26.800	26.950	26.350	26.950	24.744	574,451
2022-10-03	26.000	26.450	25.800	26.300	24.147	464,319
2022-09-30	25.500	26.500	25.150	26.400	24.239	625,771
2022-09-29	25.350	26.350	25.350	26.000	23.872	1,215,668
2022-09-28	27.500	27.700	24.900	24.900	22.862	1,439,960
2022-09-27	27.000	27.550	26.750	27.500	25.249	646,724
2022-09-26	28.250	28.500	26.650	26.850	24.652	1,725,341
2022-09-23	29.550	29.700	28.900	28.950	26.580	620,500
2022-09-22	28.900	29.500	28.550	29.350	26.947	904,641
2022-09-21	29.700	29.700	29.150	29.200	26.810	832,591
2022-09-20	30.100	30.350	29.750	29.800	27.360	544,706
2022-09-19	30.700	30.750	29.700	29.850	27.406	1,394,178
2022-09-16	31.300	31.600	30.550	30.700	28.187	986,983
2022-09-15	31.500	31.900	31.350	31.400	28.829	765,716
2022-09-14	30.300	31.650	30.200	31.500	28.921	1,012,317
2022-09-13	31.950	32.000	31.600	31.700	29.105	1,056,969
2022-09-12	32.950	33.100	30.900	31.650	29.059	3,534,331
2022-09-08	33.350	33.900	33.000	33.800	31.033	751,414
2022-09-07	32.500	33.050	32.400	32.800	30.115	724,695
2022-09-06	34.050	34.200	32.900	33.050	30.344	1,813,321
2022-09-05	35.100	35.150	33.700	33.950	31.171	2,143,430
2022-09-02	35.850	35.850	34.900	35.000	32.135	2,569,946
2022-09-01	36.150	36.650	35.700	35.800	32.869	7,737,980
2022-08-31	34.150	35.950	34.150	35.900	32.961	3,357,456
2022-08-30	33.700	34.300	33.600	34.250	31.446	1,054,773
2022-08-29	33.900	34.100	33.150	33.600	30.849	2,451,133
2022-08-26	35.300	35.400	35.000	35.250	32.364	1,178,279
2022-08-25	35.050	35.200	34.800	35.000	32.135	1,202,897
2022-08-24	35.700	35.750	34.800	34.850	31.997	1,743,683
2022-08-23	35.250	35.600	34.750	35.350	32.456	1,338,349
2022-08-22	36.900	36.900	35.600	35.600	32.686	2,594,594
2022-08-19	37.000	37.100	36.500	36.800	33.787	1,852,927
2022-08-18	36.650	37.000	36.300	36.800	33.787	2,178,451
2022-08-17	36.200	36.600	36.050	36.550	33.558	2,438,815

← NewerPage 17 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.