Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	36.950	37.550	36.200	37.400	32.314	3,737,624
2022-05-20	37.250	37.500	36.700	36.950	31.925	6,176,463
2022-05-19	35.500	36.650	35.200	36.650	31.666	2,624,474
2022-05-18	36.500	36.500	35.400	36.350	31.407	2,915,428
2022-05-17	34.600	35.850	34.250	35.850	30.975	1,884,113
2022-05-16	35.200	35.200	33.900	34.050	29.419	1,171,818
2022-05-13	33.850	34.450	33.600	34.000	29.376	1,585,980
2022-05-12	35.250	35.400	33.300	33.300	28.771	2,368,255
2022-05-11	35.300	35.750	34.600	34.900	30.154	2,325,591
2022-05-10	36.500	37.300	34.700	35.100	30.327	8,336,709
2022-05-09	36.750	37.700	36.100	36.100	31.191	4,322,899
2022-05-06	37.750	37.750	36.250	36.750	31.752	4,663,095
2022-05-05	38.150	38.500	37.550	38.200	33.005	6,639,059
2022-05-04	39.300	39.550	36.800	37.750	32.616	14,395,870
2022-05-03	39.000	40.500	38.000	39.000	33.696	31,736,350
2022-04-29	36.350	39.000	35.650	38.050	32.875	18,232,730
2022-04-28	34.000	36.300	33.900	35.600	30.759	8,381,963
2022-04-27	33.850	33.950	32.400	33.400	28.858	6,901,908
2022-04-26	33.900	35.950	33.800	35.950	31.061	3,010,681
2022-04-25	32.650	33.100	31.250	32.700	28.253	1,387,813
2022-04-22	33.500	34.000	33.500	34.000	29.376	257,333
2022-04-21	34.200	34.200	33.700	33.950	29.333	334,433
2022-04-20	33.000	33.750	32.900	33.450	28.901	328,268
2022-04-19	32.300	33.050	32.300	32.650	28.210	176,051
2022-04-18	33.000	33.000	32.100	32.200	27.821	327,569
2022-04-15	33.450	33.600	32.650	32.850	28.383	519,923
2022-04-14	34.100	34.600	33.650	33.650	29.074	521,884
2022-04-13	33.250	34.350	33.250	33.600	29.031	412,766
2022-04-12	32.350	33.350	32.350	32.950	28.469	538,378
2022-04-11	34.450	34.550	32.900	33.000	28.512	596,353
2022-04-08	33.900	34.550	33.900	34.400	29.722	190,096
2022-04-07	35.700	35.700	33.750	33.750	29.160	933,511
2022-04-06	35.950	35.950	35.350	35.600	30.759	382,553
2022-04-01	35.500	35.950	35.100	35.950	31.061	439,420
2022-03-31	36.950	37.000	35.800	35.850	30.975	1,102,372
2022-03-30	36.500	36.800	36.050	36.750	31.752	1,248,424
2022-03-29	36.000	36.400	35.800	35.900	31.018	688,453
2022-03-28	35.700	35.700	35.100	35.500	30.672	517,094
2022-03-25	36.100	36.750	35.550	35.750	30.888	888,157
2022-03-24	36.100	36.300	35.000	35.700	30.845	1,114,555
2022-03-23	36.150	36.750	35.550	36.050	31.147	1,254,966
2022-03-22	34.150	36.000	34.150	35.850	30.975	1,537,729
2022-03-21	34.550	34.850	34.150	34.300	29.635	779,598
2022-03-18	33.200	34.800	33.200	34.250	29.592	2,273,655
2022-03-17	32.000	33.200	31.550	32.850	28.383	963,364
2022-03-16	31.650	31.650	30.650	30.850	26.655	406,234
2022-03-15	32.200	32.200	30.850	31.000	26.784	562,231
2022-03-14	32.200	32.300	32.000	32.000	27.648	157,256
2022-03-11	32.800	32.800	31.800	31.900	27.562	287,243
2022-03-10	32.450	32.750	32.200	32.600	28.167	362,965
2022-03-09	32.100	32.100	31.550	31.700	27.389	406,394
2022-03-08	31.600	32.500	30.800	31.250	27.000	848,323
2022-03-07	33.500	33.500	31.400	31.850	27.519	957,642
2022-03-04	33.650	34.200	33.400	33.800	29.203	572,438
2022-03-03	34.300	34.400	33.550	34.000	29.376	691,759
2022-03-02	32.850	33.950	32.650	33.900	29.290	814,151
2022-03-01	32.150	33.100	31.850	32.850	28.383	640,334
2022-02-25	32.200	32.200	31.200	31.700	27.389	514,493
2022-02-24	32.100	32.500	31.000	31.400	27.130	1,185,013
2022-02-23	32.300	33.400	32.300	32.850	28.383	524,255

← NewerPage 19 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.