Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.850	19.850	19.750	19.750	19.750	136,001
2025-04-30	19.800	19.900	19.650	19.650	19.650	52,003
2025-04-29	19.700	19.750	19.500	19.750	19.750	95,013
2025-04-28	19.400	19.700	19.400	19.600	19.600	50,055
2025-04-25	19.300	19.600	19.200	19.450	19.450	88,015
2025-04-24	19.100	19.300	19.050	19.150	19.150	40,320
2025-04-23	19.200	19.200	19.000	19.000	19.000	92,001
2025-04-22	18.200	18.900	18.200	18.600	18.600	28,001
2025-04-21	19.150	19.150	18.700	18.700	18.700	58,003
2025-04-18	18.800	19.150	18.800	19.000	19.000	29,001
2025-04-17	18.550	19.000	18.550	18.850	18.850	42,001
2025-04-16	19.350	19.350	18.900	18.950	18.950	77,002
2025-04-15	18.800	19.400	18.800	19.250	19.250	96,005
2025-04-14	19.150	19.150	18.500	18.650	18.650	170,048
2025-04-11	16.800	18.300	16.800	18.150	18.150	247,059
2025-04-10	18.050	18.050	18.050	18.050	18.050	143,001
2025-04-09	17.400	17.400	16.450	16.450	16.450	805,004
2025-04-08	18.250	18.500	18.250	18.250	18.250	476,049
2025-04-07	20.250	20.250	20.250	20.250	20.250	82,116
2025-04-02	22.100	22.500	22.050	22.450	22.450	113,001
2025-04-01	21.750	22.300	21.750	22.250	22.250	117,143
2025-03-31	23.200	23.200	21.500	21.700	21.700	472,080
2025-03-28	23.400	23.500	22.800	22.850	22.850	338,026
2025-03-27	23.450	23.600	23.450	23.450	23.450	51,076
2025-03-26	23.400	23.900	23.400	23.500	23.500	88,517
2025-03-25	23.650	23.700	23.350	23.400	23.400	70,167
2025-03-24	23.850	23.850	23.550	23.600	23.600	56,027
2025-03-21	24.000	24.050	23.850	23.850	23.850	71,090
2025-03-20	23.800	24.050	23.800	23.850	23.850	71,002
2025-03-19	23.800	23.900	23.750	23.800	23.800	108,103
2025-03-18	23.950	24.050	23.800	23.800	23.800	58,003
2025-03-17	23.600	23.900	23.600	23.850	23.850	94,007
2025-03-14	23.900	23.900	23.750	23.850	23.850	81,006
2025-03-13	23.600	24.000	23.300	23.850	23.850	189,004
2025-03-12	23.700	23.700	23.600	23.600	23.600	46,004
2025-03-11	23.100	23.750	23.100	23.650	23.650	87,000
2025-03-10	24.200	24.200	23.900	23.900	23.900	109,000
2025-03-07	23.900	24.250	23.500	23.750	23.750	235,000
2025-03-06	23.800	23.950	23.700	23.750	23.750	47,004
2025-03-05	23.600	23.800	23.600	23.750	23.750	44,000
2025-03-04	23.300	23.900	23.150	23.500	23.500	31,002
2025-03-03	23.600	23.600	23.250	23.400	23.400	44,000
2025-02-27	23.900	24.150	23.650	23.750	23.750	122,207
2025-02-26	24.050	24.200	24.000	24.100	24.100	43,107
2025-02-25	24.100	24.200	23.900	24.000	24.000	75,167
2025-02-24	24.350	24.350	24.250	24.250	24.250	56,018
2025-02-21	24.200	24.450	24.050	24.300	24.300	116,173
2025-02-20	23.950	24.400	23.950	24.050	24.050	135,506
2025-02-19	23.800	24.100	23.800	23.850	23.850	187,134
2025-02-18	23.800	23.950	23.650	23.700	23.700	187,402
2025-02-17	24.000	24.100	23.550	23.600	23.600	139,222
2025-02-14	23.800	23.800	23.450	23.800	23.800	120,003
2025-02-13	23.400	23.600	23.350	23.450	23.450	144,029
2025-02-12	23.350	23.900	23.200	23.300	23.300	130,001
2025-02-11	23.150	23.400	23.000	23.100	23.100	116,079
2025-02-10	23.350	23.350	22.900	23.100	23.100	83,006
2025-02-07	23.250	23.400	23.150	23.350	23.350	119,001
2025-02-06	23.150	23.200	22.850	23.200	23.200	138,012
2025-02-05	22.850	23.050	22.750	23.050	23.050	174,140
2025-02-04	22.750	22.850	22.700	22.750	22.750	44,102

← NewerPage 7 of 21 · 1,225 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.