Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	33.800	33.800	31.950	32.250	27.864	940,083
2022-02-21	33.900	33.900	33.300	33.650	29.074	357,286
2022-02-18	33.200	34.150	33.050	34.100	29.463	539,435
2022-02-17	33.850	34.200	33.550	33.650	29.074	639,745
2022-02-16	33.800	33.900	33.250	33.850	29.247	563,878
2022-02-15	32.650	33.450	32.650	32.750	28.296	554,608
2022-02-14	33.900	33.900	32.450	32.600	28.167	960,081
2022-02-11	33.650	35.000	33.600	34.350	29.679	417,258
2022-02-10	35.000	35.000	34.000	34.000	29.376	642,229
2022-02-09	35.050	35.050	34.200	34.550	29.851	525,625
2022-02-08	34.000	34.650	33.900	34.500	29.808	597,924
2022-02-07	33.450	33.700	32.600	33.650	29.074	611,543
2022-01-26	32.200	33.000	31.650	32.200	27.821	973,849
2022-01-25	33.950	34.250	32.500	32.600	28.167	881,813
2022-01-24	33.200	33.750	32.000	33.750	29.160	902,865
2022-01-21	34.800	35.000	33.500	33.650	29.074	895,739
2022-01-20	36.000	36.000	34.800	35.000	30.240	632,761
2022-01-19	35.000	35.750	34.700	35.500	30.672	559,719
2022-01-18	35.800	36.300	35.500	35.600	30.759	866,689
2022-01-17	34.200	35.800	34.200	35.800	30.931	987,523
2022-01-14	34.900	34.950	33.150	34.200	29.549	1,448,245
2022-01-13	35.750	35.750	34.400	35.000	30.240	1,268,457
2022-01-12	36.000	36.350	35.050	35.500	30.672	857,505
2022-01-11	37.350	37.400	35.200	35.650	30.802	1,733,535
2022-01-10	36.800	37.650	36.300	37.000	31.968	925,777
2022-01-07	39.100	39.150	36.750	36.950	31.925	2,257,016
2022-01-06	38.000	39.450	37.850	38.800	33.523	1,690,289
2022-01-05	38.850	39.000	38.000	38.250	33.048	1,401,343
2022-01-04	39.950	39.950	38.900	39.050	33.739	2,366,806
2022-01-03	40.800	40.800	39.700	39.750	34.344	1,106,248
2021-12-30	40.900	40.900	39.900	40.150	34.690	1,276,408
2021-12-29	39.900	41.200	39.900	40.500	34.992	2,918,709
2021-12-28	40.500	40.800	39.700	39.700	34.301	2,060,606
2021-12-27	40.250	40.800	40.000	40.500	34.992	1,421,544
2021-12-24	41.050	41.050	40.000	40.200	34.733	1,891,148
2021-12-23	40.850	41.400	40.500	40.650	35.122	1,570,923
2021-12-22	40.750	41.400	40.500	40.800	35.251	2,577,634
2021-12-21	40.550	41.250	40.300	40.400	34.906	2,827,226
2021-12-20	40.750	41.700	40.050	40.150	34.690	3,435,447
2021-12-17	42.100	42.150	40.750	41.400	35.770	5,136,774
2021-12-16	44.250	45.200	42.350	42.750	36.936	17,661,510
2021-12-15	41.000	44.650	40.950	44.200	38.189	20,369,221
2021-12-14	42.200	42.450	40.200	40.600	35.079	4,033,108
2021-12-13	42.350	43.400	41.700	42.200	36.461	3,714,274
2021-12-10	42.500	43.250	42.100	42.150	36.418	2,616,524
2021-12-09	42.850	43.550	42.000	42.800	36.980	8,166,541
2021-12-08	42.250	43.550	41.600	42.850	37.023	7,734,631
2021-12-07	43.500	44.350	41.250	41.800	36.116	10,705,420
2021-12-06	43.450	43.600	41.800	43.500	37.584	10,657,180
2021-12-03	41.550	43.800	41.300	43.450	37.541	15,191,540
2021-12-02	44.200	47.600	40.650	41.100	35.511	41,674,152
2021-12-01	40.500	43.750	40.050	43.700	37.757	13,664,640
2021-11-30	39.250	41.300	39.250	40.850	35.295	4,663,544
2021-11-29	37.750	40.050	37.000	39.250	33.912	5,239,175
2021-11-26	40.300	42.000	37.800	37.800	32.659	8,720,949
2021-11-25	40.100	40.800	39.500	40.300	34.819	2,296,848
2021-11-24	39.200	40.800	38.450	40.250	34.776	4,538,557
2021-11-23	40.950	41.650	39.200	39.200	33.869	5,588,066
2021-11-22	40.000	42.500	40.000	41.400	35.770	6,607,921
2021-11-19	42.050	43.200	39.900	40.350	34.863	9,145,451

← NewerPage 20 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.