Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	36.000	36.300	35.600	35.900	32.961	1,963,160
2022-08-15	35.800	36.100	35.250	35.900	32.961	2,148,564
2022-08-12	35.150	35.650	35.150	35.500	32.594	1,822,157
2022-08-11	35.500	35.600	34.950	35.100	32.227	2,329,560
2022-08-10	34.750	35.200	34.500	34.900	32.043	2,293,156
2022-08-09	37.600	37.700	34.700	34.750	31.905	9,128,260
2022-08-08	39.600	39.600	38.000	38.250	35.119	4,291,947
2022-08-05	39.450	39.700	39.050	39.550	36.312	3,823,723
2022-08-04	38.700	39.000	37.350	38.850	35.670	2,528,605
2022-08-03	38.150	39.350	38.150	38.700	35.532	3,212,968
2022-08-02	37.950	38.800	37.500	38.350	35.210	2,145,259
2022-08-01	39.000	39.000	38.100	38.150	35.027	2,962,968
2022-07-29	40.400	40.500	38.900	39.150	35.945	9,166,766
2022-07-28	39.650	39.850	38.450	39.700	36.450	4,189,547
2022-07-27	38.500	39.350	38.400	39.250	36.037	2,535,469
2022-07-26	39.300	39.400	38.100	38.500	35.348	2,157,248
2022-07-25	39.150	39.350	38.700	39.000	35.807	1,524,617
2022-07-22	39.800	39.900	38.450	39.000	35.807	4,910,538
2022-07-21	38.350	39.250	38.250	39.150	35.945	3,561,275
2022-07-20	38.650	38.850	37.900	38.050	34.935	4,379,856
2022-07-19	36.900	38.300	36.850	37.700	34.614	4,480,907
2022-07-18	36.850	37.100	36.500	36.850	33.833	3,022,647
2022-07-15	35.850	37.800	35.600	36.550	33.558	6,453,301
2022-07-14	34.200	35.300	34.100	35.100	32.227	2,276,561
2022-07-13	34.600	34.950	34.150	34.200	31.400	3,487,445
2022-07-12	33.750	34.250	33.300	33.500	30.758	2,312,218
2022-07-11	33.900	34.850	33.450	33.850	31.079	3,743,340
2022-07-08	34.750	35.800	34.400	35.550	30.715	2,974,380
2022-07-07	33.400	34.250	32.550	34.150	29.506	2,031,411
2022-07-06	34.500	34.500	32.600	32.700	28.253	1,837,386
2022-07-05	34.000	34.450	33.050	34.050	29.419	1,696,216
2022-07-04	34.100	34.200	33.000	33.050	28.555	1,954,461
2022-07-01	36.000	36.350	33.200	33.300	28.771	3,406,401
2022-06-30	37.500	37.800	35.750	35.900	31.018	2,706,973
2022-06-29	38.600	39.000	37.900	37.900	32.746	2,974,038
2022-06-28	39.050	40.450	38.900	39.350	33.999	4,039,237
2022-06-27	39.950	40.000	39.050	39.300	33.955	5,669,639
2022-06-24	39.300	39.650	38.200	39.550	34.171	18,071,391
2022-06-23	36.800	39.250	36.550	39.250	33.912	9,355,568
2022-06-22	37.000	37.000	34.500	35.700	30.845	2,021,466
2022-06-21	35.200	36.750	35.200	36.700	31.709	1,252,457
2022-06-20	38.100	38.100	35.200	35.200	30.413	2,379,482
2022-06-17	37.150	38.100	37.000	37.600	32.487	1,729,549
2022-06-16	40.350	40.600	38.050	38.050	32.875	2,695,449
2022-06-15	40.500	40.800	39.350	39.700	34.301	3,103,647
2022-06-14	40.100	40.550	38.500	40.500	34.992	4,938,940
2022-06-13	40.900	41.850	40.200	40.450	34.949	6,262,500
2022-06-10	40.050	41.950	39.750	41.250	35.640	10,311,390
2022-06-09	41.850	43.000	40.050	40.050	34.603	17,685,961
2022-06-08	39.550	39.900	39.100	39.350	33.999	2,958,745
2022-06-07	38.300	39.200	38.200	39.100	33.783	2,742,211
2022-06-06	40.450	40.550	38.300	38.300	33.091	4,720,412
2022-06-02	39.300	39.850	39.000	39.400	34.042	4,513,265
2022-06-01	38.500	39.400	38.400	39.300	33.955	3,914,393
2022-05-31	38.350	39.150	38.150	38.500	33.264	4,852,564
2022-05-30	37.050	38.900	37.050	38.750	33.480	8,638,598
2022-05-27	36.350	36.900	36.150	36.750	31.752	2,208,468
2022-05-26	36.300	36.300	35.200	36.000	31.104	1,557,575
2022-05-25	36.000	36.100	35.500	35.700	30.845	1,149,418
2022-05-24	37.400	37.600	35.700	35.700	30.845	2,315,579

← NewerPage 18 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.