Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.700	47.400	45.650	46.500	46.500	2,325,281
2026-07-20	48.000	48.000	44.250	46.050	46.050	2,852,167
2026-07-17	52.600	52.700	48.900	48.950	48.950	2,882,624
2026-07-16	52.600	57.500	52.400	54.300	54.300	8,382,317
2026-07-15	53.300	53.300	51.500	52.900	52.900	2,228,283
2026-07-14	54.800	55.600	50.400	52.300	52.300	3,615,161
2026-07-13	58.400	58.700	53.300	56.000	56.000	3,765,465
2026-07-10	57.200	57.200	57.200	57.200	57.200	0
2026-07-09	58.800	59.700	57.100	57.200	57.200	2,920,449
2026-07-08	57.200	60.800	56.100	57.600	57.600	6,880,161
2026-07-07	61.100	64.100	57.000	57.100	56.823	6,611,462
2026-07-06	66.300	67.200	60.600	60.600	60.306	11,830,011
2026-07-03	64.000	69.500	63.100	66.300	65.978	31,223,542
2026-07-02	63.000	67.500	61.000	64.000	63.690	41,518,260
2026-07-01	60.600	64.400	60.600	64.400	64.088	20,134,512
2026-06-30	57.500	60.000	57.100	58.600	58.600	6,653,264
2026-06-29	59.000	60.600	55.100	57.900	57.900	13,038,725
2026-06-26	55.400	60.600	55.400	57.900	57.900	19,020,330
2026-06-25	57.500	57.800	55.200	55.400	55.400	3,017,921
2026-06-24	55.200	57.500	55.100	56.600	56.600	4,327,468
2026-06-23	59.200	59.200	55.200	55.600	55.600	5,724,216
2026-06-22	61.500	61.700	58.500	59.100	59.100	6,095,539
2026-06-18	59.100	61.500	58.800	60.500	60.500	6,180,010
2026-06-17	59.000	61.000	58.100	59.300	59.300	7,094,133
2026-06-16	64.400	64.400	59.600	59.800	59.800	12,927,402
2026-06-15	61.600	65.000	61.100	63.700	63.700	26,661,114
2026-06-12	62.400	63.900	60.100	60.400	60.400	19,767,068
2026-06-11	58.000	64.000	58.000	60.000	60.000	25,549,640
2026-06-10	63.400	67.900	58.100	58.500	58.500	46,477,830
2026-06-09	58.300	63.900	58.300	63.900	63.900	28,407,974
2026-06-08	51.400	59.700	51.400	58.100	58.100	14,142,907
2026-06-05	54.100	57.200	52.000	57.100	57.100	7,153,457
2026-06-04	58.300	61.000	55.000	55.300	55.300	12,045,452
2026-06-03	60.000	63.000	58.200	58.300	58.300	21,129,911
2026-06-02	57.000	57.900	54.700	57.300	57.300	6,789,520
2026-06-01	60.000	60.800	57.000	57.500	57.500	8,392,506
2026-05-29	62.300	63.600	59.500	60.000	60.000	15,583,949
2026-05-28	56.900	62.000	56.900	60.200	60.200	21,081,592
2026-05-27	61.700	61.800	56.000	56.400	56.400	9,772,925
2026-05-26	59.100	59.400	55.100	59.300	59.300	15,191,274
2026-05-25	61.800	62.000	59.200	60.200	60.200	19,369,221
2026-05-22	53.000	56.400	53.000	56.400	56.400	12,329,704
2026-05-21	50.900	52.100	50.000	51.300	51.300	19,776,983
2026-05-20	45.050	49.400	45.050	47.900	47.900	18,022,734
2026-05-19	44.750	49.000	44.200	45.200	45.200	23,364,012
2026-05-18	40.000	44.600	39.000	44.600	44.600	7,385,236
2026-05-15	42.200	43.750	40.000	40.550	40.550	4,509,544
2026-05-14	42.350	44.300	40.850	41.850	41.850	4,903,203
2026-05-13	43.300	45.400	42.250	42.250	42.250	5,364,240
2026-05-12	43.900	44.950	41.500	43.800	43.800	5,680,440
2026-05-11	45.250	45.400	42.000	43.800	43.800	6,551,462
2026-05-08	49.900	53.000	45.000	45.200	45.200	19,087,649
2026-05-07	44.200	48.200	43.900	48.200	48.200	3,819,095
2026-05-06	45.800	45.800	43.500	43.900	43.900	1,583,613
2026-05-05	43.700	44.400	42.700	44.400	44.400	1,290,914
2026-05-04	43.600	44.000	42.100	43.500	43.500	1,520,061
2026-04-30	44.500	44.500	42.750	42.850	42.850	1,062,339
2026-04-29	42.900	44.450	42.000	43.800	43.800	1,513,969
2026-04-28	42.000	43.300	41.900	43.300	43.300	1,856,565
2026-04-27	42.300	42.300	39.700	40.550	40.550	2,597,183

← NewerPage 2 of 21 · 1,224 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.