Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.450	18.450	17.800	17.950	17.950	41,001
2025-07-25	18.000	18.100	17.850	17.950	17.950	49,007
2025-07-24	17.900	17.950	17.800	17.900	17.900	31,001
2025-07-23	17.750	18.050	17.700	17.900	17.900	73,001
2025-07-22	18.000	18.050	17.700	17.700	17.700	143,194
2025-07-21	18.500	18.500	18.000	18.100	18.100	23,001
2025-07-18	18.400	18.400	18.000	18.050	18.050	54,008
2025-07-17	18.250	18.300	18.150	18.250	18.250	55,044
2025-07-16	18.300	18.350	18.100	18.150	18.150	28,007
2025-07-15	18.250	18.250	18.050	18.100	18.100	51,001
2025-07-14	17.900	17.950	17.800	17.900	17.900	76,030
2025-07-11	18.100	18.100	17.900	17.950	17.950	98,200
2025-07-10	18.600	18.750	18.500	18.700	17.800	302,083
2025-07-09	18.350	18.650	18.350	18.600	17.704	122,000
2025-07-08	18.500	18.700	18.450	18.550	17.657	177,054
2025-07-07	19.000	19.000	18.450	18.500	17.610	71,047
2025-07-04	18.800	18.900	18.600	18.750	18.750	82,062
2025-07-03	18.700	19.000	18.550	18.800	18.800	115,101
2025-07-02	18.700	18.700	18.450	18.500	18.500	63,000
2025-07-01	18.700	18.700	18.450	18.450	18.450	63,021
2025-06-30	18.600	18.600	18.450	18.450	18.450	41,030
2025-06-27	18.800	18.900	18.700	18.750	18.750	43,014
2025-06-26	18.650	18.950	18.450	18.800	18.800	131,022
2025-06-25	18.550	18.550	18.300	18.450	18.450	75,001
2025-06-24	18.150	18.600	18.150	18.550	18.550	94,080
2025-06-23	18.100	18.450	17.900	18.100	18.100	37,013
2025-06-20	18.750	18.750	18.200	18.450	18.450	55,016
2025-06-19	18.650	18.650	18.300	18.550	18.550	75,001
2025-06-18	18.550	18.750	18.500	18.700	18.700	42,051
2025-06-17	18.350	18.850	18.350	18.600	18.600	56,000
2025-06-16	18.250	18.350	18.150	18.300	18.300	41,001
2025-06-13	18.750	18.750	18.300	18.350	18.350	190,166
2025-06-12	18.750	18.950	18.750	18.800	18.800	174,001
2025-06-11	19.000	19.100	18.750	18.900	18.900	156,080
2025-06-10	19.000	19.150	18.900	19.100	19.100	85,000
2025-06-09	19.400	19.400	18.850	19.000	19.000	65,100
2025-06-06	19.150	19.150	18.950	19.150	19.150	77,003
2025-06-05	18.950	19.100	18.950	18.950	18.950	55,001
2025-06-04	19.300	19.300	19.000	19.100	19.100	71,001
2025-06-03	19.250	19.250	18.800	18.850	18.850	49,001
2025-06-02	19.200	19.200	18.800	19.100	19.100	101,002
2025-05-29	19.800	19.800	19.350	19.500	19.500	53,000
2025-05-28	19.600	19.800	19.450	19.450	19.450	48,000
2025-05-27	20.000	20.000	19.500	19.800	19.800	25,000
2025-05-26	20.100	20.150	19.700	19.750	19.750	49,001
2025-05-23	19.900	19.950	19.700	19.800	19.800	31,099
2025-05-22	20.000	20.050	19.850	20.000	20.000	25,036
2025-05-21	20.200	20.200	19.950	20.100	20.100	44,150
2025-05-20	20.400	20.400	20.050	20.100	20.100	30,000
2025-05-19	20.550	20.550	20.000	20.000	20.000	61,000
2025-05-16	20.000	20.100	19.950	20.000	20.000	60,000
2025-05-15	20.200	20.200	20.050	20.150	20.150	78,018
2025-05-14	20.200	20.300	20.050	20.100	20.100	130,001
2025-05-13	20.200	20.350	20.000	20.000	20.000	125,050
2025-05-12	19.850	20.250	19.850	20.000	20.000	170,022
2025-05-09	19.850	20.000	19.800	19.850	19.850	96,001
2025-05-08	19.700	19.850	19.500	19.850	19.850	69,020
2025-05-07	19.500	19.650	19.350	19.600	19.600	66,016
2025-05-06	18.950	19.650	18.950	19.500	19.500	70,001
2025-05-05	19.750	19.750	18.950	19.200	19.200	115,002

← NewerPage 6 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.