Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.300	42.300	39.700	40.550	40.550	2,597,183
2026-04-24	44.550	44.550	41.150	43.500	43.500	3,937,600
2026-04-23	49.550	49.550	45.400	45.400	45.400	4,617,339
2026-04-22	53.600	53.700	50.000	50.400	50.400	23,274,146
2026-04-21	51.800	53.600	51.600	53.600	53.600	19,396,156
2026-04-20	46.800	48.800	45.000	48.800	48.800	15,629,138
2026-04-17	45.550	45.650	43.300	44.400	44.400	24,564,497
2026-04-16	42.050	45.700	41.800	45.700	45.700	21,067,943
2026-04-15	38.500	41.550	38.500	41.550	41.550	15,405,806
2026-04-14	40.200	40.350	37.600	37.800	37.800	17,789,703
2026-04-13	36.100	39.700	35.700	39.700	39.700	13,726,863
2026-04-10	34.700	36.600	34.650	36.100	36.100	6,221,401
2026-04-09	36.450	36.500	34.600	34.700	34.700	4,196,756
2026-04-08	35.500	36.300	35.000	36.150	36.150	5,857,553
2026-04-07	36.000	36.000	34.000	35.000	35.000	5,553,531
2026-04-02	38.700	39.000	35.500	35.600	35.600	14,815,606
2026-04-01	36.750	38.800	35.700	38.800	38.800	19,171,429
2026-03-31	35.900	37.450	34.650	35.300	35.300	11,564,441
2026-03-30	35.850	38.300	35.500	36.850	36.850	25,342,731
2026-03-27	32.800	36.050	32.800	36.050	36.050	17,740,504
2026-03-26	35.150	35.900	32.800	32.800	32.800	7,009,746
2026-03-25	39.900	39.900	35.000	35.000	35.000	17,412,038
2026-03-24	36.950	36.950	34.100	36.950	36.950	16,589,804
2026-03-23	36.400	36.400	33.200	33.600	33.600	11,147,794
2026-03-20	36.200	36.750	35.550	36.750	36.750	5,616,978
2026-03-19	32.650	33.450	32.500	33.450	33.450	3,727,106
2026-03-18	29.900	31.400	29.700	30.450	30.450	3,388,101
2026-03-17	28.200	29.250	28.200	28.850	28.850	1,753,002
2026-03-16	29.350	29.350	27.700	27.700	27.700	1,597,000
2026-03-13	28.800	29.500	27.900	28.600	28.600	1,251,483
2026-03-12	29.150	29.850	28.500	28.700	28.700	1,007,010
2026-03-11	28.350	29.600	28.350	29.150	29.150	1,244,120
2026-03-10	28.700	29.350	28.050	28.350	28.350	1,486,011
2026-03-09	27.400	27.950	27.150	27.800	27.800	2,720,023
2026-03-06	30.300	31.100	29.650	30.150	30.150	1,871,067
2026-03-05	32.550	33.450	30.300	30.500	30.500	5,152,105
2026-03-04	31.500	33.500	30.000	30.900	30.900	7,501,182
2026-03-03	35.600	36.350	31.500	32.400	32.400	14,448,531
2026-03-02	31.500	34.900	31.000	34.100	34.100	17,012,045
2026-02-26	30.800	32.250	30.050	31.750	31.750	10,625,259
2026-02-25	29.200	30.400	28.500	29.950	29.950	5,316,001
2026-02-24	27.550	29.450	27.250	29.200	29.200	4,480,045
2026-02-23	26.750	28.050	26.750	27.150	27.150	1,105,011
2026-02-11	26.700	27.150	26.150	26.500	26.500	1,584,302
2026-02-10	27.850	28.100	26.400	26.750	26.750	2,703,543
2026-02-09	28.600	29.500	27.650	27.950	27.950	2,782,410
2026-02-06	30.400	30.400	27.900	28.250	28.250	4,755,658
2026-02-05	30.050	31.150	29.600	30.900	30.900	6,094,442
2026-02-04	29.200	31.500	29.050	31.150	31.150	17,436,928
2026-02-03	27.150	29.600	26.150	28.900	28.900	5,223,612
2026-02-02	30.000	30.000	27.100	27.150	27.150	7,265,101
2026-01-30	28.750	30.800	28.000	30.100	30.100	22,449,291
2026-01-29	26.850	29.150	25.500	28.000	28.000	14,599,981
2026-01-28	27.100	27.650	26.500	26.500	26.500	1,427,084
2026-01-27	28.000	28.000	27.000	27.050	27.050	1,446,214
2026-01-26	27.800	28.100	26.800	27.900	27.900	4,260,005
2026-01-23	25.750	27.950	24.500	27.800	27.800	6,541,728
2026-01-22	25.900	26.450	25.500	25.500	25.500	1,614,001
2026-01-21	27.000	27.000	25.300	25.450	25.450	3,428,601
2026-01-20	27.500	28.500	27.000	27.400	27.400	7,450,121

← NewerPage 3 of 21 · 1,223 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.