Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.650	24.200	23.150	23.400	23.400	1,131,395
2025-10-21	25.050	25.500	23.700	23.800	23.800	4,278,241
2025-10-20	23.050	25.100	22.800	25.050	25.050	5,582,522
2025-10-17	21.450	23.200	21.450	22.850	22.850	3,226,428
2025-10-16	21.200	21.800	21.200	21.400	21.400	221,003
2025-10-15	21.400	21.400	21.000	21.150	21.150	113,000
2025-10-14	21.300	21.600	21.000	21.300	21.300	305,000
2025-10-13	21.050	21.500	20.650	21.250	21.250	257,001
2025-10-09	21.450	21.850	21.450	21.700	21.700	280,246
2025-10-08	21.450	21.550	21.200	21.400	21.400	142,001
2025-10-07	22.050	22.050	21.300	21.400	21.400	583,008
2025-10-03	22.150	23.200	21.850	22.100	22.100	1,700,093
2025-10-02	23.100	23.400	22.150	22.150	22.150	934,103
2025-10-01	22.850	22.900	22.050	22.800	22.800	569,035
2025-09-30	21.600	22.500	21.000	22.350	22.350	671,044
2025-09-29	21.600	21.600	21.600	21.600	21.600	0
2025-09-26	21.650	23.200	21.050	21.600	21.600	1,437,050
2025-09-25	22.400	23.200	21.800	21.900	21.900	957,680
2025-09-24	21.750	23.650	21.250	22.400	22.400	1,953,026
2025-09-23	22.700	22.700	21.250	21.750	21.750	1,439,101
2025-09-22	21.150	22.800	20.850	22.800	22.800	1,093,100
2025-09-19	20.500	21.350	20.300	20.750	20.750	746,009
2025-09-18	19.500	20.300	19.400	20.200	20.200	373,020
2025-09-17	19.050	19.550	19.000	19.300	19.300	186,060
2025-09-16	18.950	19.150	18.800	19.000	19.000	101,000
2025-09-15	18.750	19.150	18.750	18.950	18.950	110,001
2025-09-12	18.800	18.850	18.600	18.850	18.850	81,004
2025-09-11	19.100	19.100	18.700	18.800	18.800	179,016
2025-09-10	19.200	19.300	19.050	19.100	19.100	199,538
2025-09-09	19.300	19.450	19.050	19.250	19.250	107,377
2025-09-08	19.200	19.300	19.000	19.100	19.100	149,542
2025-09-05	19.550	19.550	19.100	19.250	19.250	126,000
2025-09-04	19.250	19.550	19.250	19.400	19.400	76,015
2025-09-03	19.150	19.400	19.150	19.200	19.200	75,015
2025-09-02	19.850	19.850	19.050	19.400	19.400	141,044
2025-09-01	19.350	19.850	19.350	19.450	19.450	332,000
2025-08-29	19.400	19.650	19.050	19.150	19.150	108,022
2025-08-28	20.050	20.050	19.400	19.400	19.400	173,003
2025-08-27	20.000	20.150	19.650	19.750	19.750	224,000
2025-08-26	19.250	19.950	19.200	19.750	19.750	373,233
2025-08-25	18.900	19.400	18.900	19.250	19.250	302,417
2025-08-22	19.250	19.600	18.850	18.850	18.850	210,000
2025-08-21	18.850	19.250	18.850	18.950	18.950	177,000
2025-08-20	18.650	19.500	18.450	18.600	18.600	366,000
2025-08-19	18.550	18.850	18.400	18.650	18.650	223,063
2025-08-18	18.350	18.700	18.250	18.550	18.550	216,102
2025-08-15	18.250	18.250	18.000	18.200	18.200	270,069
2025-08-14	17.950	18.600	17.950	18.250	18.250	260,874
2025-08-13	17.550	18.150	17.450	17.900	17.900	353,113
2025-08-12	17.800	17.900	17.550	17.650	17.650	154,302
2025-08-11	18.250	18.250	17.600	17.800	17.800	205,001
2025-08-08	18.100	18.200	18.100	18.150	18.150	145,000
2025-08-07	18.100	18.250	18.000	18.150	18.150	56,000
2025-08-06	17.950	18.100	17.950	18.100	18.100	66,090
2025-08-05	17.700	18.050	17.700	18.050	18.050	90,000
2025-08-04	17.850	17.900	17.750	17.750	17.750	29,000
2025-08-01	17.700	17.700	17.700	17.700	17.700	68,673
2025-07-31	17.800	17.800	17.550	17.700	17.700	54,499
2025-07-30	17.850	17.850	17.750	17.800	17.800	63,000
2025-07-29	18.000	18.000	17.800	17.850	17.850	65,000

← NewerPage 5 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.