Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.200	23.250	22.500	22.750	22.750	176,268
2025-01-22	23.150	23.400	23.000	23.350	23.350	227,000
2025-01-21	23.600	23.750	23.150	23.200	23.200	88,000
2025-01-20	22.900	23.600	22.800	23.500	23.500	181,000
2025-01-17	23.000	23.200	22.600	22.850	22.850	245,000
2025-01-16	23.300	23.300	22.800	22.950	22.950	207,000
2025-01-15	23.350	23.400	23.050	23.100	23.100	86,000
2025-01-14	23.200	23.500	23.150	23.450	23.450	65,000
2025-01-13	23.800	23.800	23.050	23.150	23.150	209,000
2025-01-10	24.200	24.250	23.750	23.800	23.800	221,000
2025-01-09	25.200	25.200	24.200	24.200	24.200	350,000
2025-01-08	25.050	25.200	24.750	25.200	25.200	123,000
2025-01-07	25.450	25.500	24.850	24.850	24.850	241,000
2025-01-06	25.500	25.850	25.200	25.450	25.450	227,000
2025-01-03	25.950	26.000	25.450	25.500	25.500	207,000
2025-01-02	26.000	26.000	25.600	25.850	25.850	95,000
2024-12-31	26.000	26.000	25.600	25.850	25.850	127,000
2024-12-30	25.650	26.000	25.650	25.700	25.700	129,000
2024-12-27	25.550	26.050	25.500	25.650	25.650	117,000
2024-12-26	25.600	25.950	25.400	25.550	25.550	83,000
2024-12-25	25.250	25.850	25.250	25.400	25.400	158,000
2024-12-24	25.600	25.600	25.200	25.250	25.250	117,000
2024-12-23	25.800	26.100	25.500	25.600	25.600	73,000
2024-12-20	25.300	25.900	25.300	25.550	25.550	67,000
2024-12-19	25.650	25.700	25.450	25.550	25.550	61,000
2024-12-18	25.600	25.750	25.250	25.650	25.650	58,000
2024-12-17	25.500	25.700	25.400	25.400	25.400	45,000
2024-12-16	26.000	26.100	25.350	25.350	25.350	136,000
2024-12-13	26.250	26.250	25.800	25.800	25.800	311,000
2024-12-12	26.500	26.850	26.250	26.250	26.250	422,000
2024-12-11	26.450	26.650	26.100	26.100	26.100	383,000
2024-12-10	26.300	26.600	26.300	26.350	26.350	339,000
2024-12-09	26.300	26.500	26.100	26.200	26.200	229,000
2024-12-06	26.350	26.400	26.050	26.100	26.100	245,000
2024-12-05	25.700	26.400	25.600	26.100	26.100	702,000
2024-12-04	24.950	26.100	24.700	25.450	25.450	333,000
2024-12-03	25.050	25.300	24.700	24.700	24.700	126,000
2024-12-02	24.550	25.100	24.550	24.800	24.800	160,000
2024-11-29	24.350	24.900	24.100	24.750	24.750	126,000
2024-11-28	24.350	24.450	24.050	24.100	24.100	111,000
2024-11-27	25.200	25.200	24.200	24.250	24.250	403,000
2024-11-26	25.050	25.200	25.000	25.100	25.100	116,000
2024-11-25	25.100	25.300	25.000	25.050	25.050	117,000
2024-11-22	25.050	25.100	24.950	24.950	24.950	123,000
2024-11-21	24.950	25.050	24.900	24.950	24.950	115,000
2024-11-20	25.200	25.200	24.950	24.950	24.950	115,950
2024-11-19	25.000	25.250	24.800	25.150	25.150	46,000
2024-11-18	25.100	25.100	24.800	24.900	24.900	154,000
2024-11-15	25.300	25.400	25.100	25.100	25.100	84,000
2024-11-14	25.350	25.400	25.000	25.000	25.000	192,000
2024-11-13	25.450	25.550	25.300	25.500	25.500	186,000
2024-11-12	25.700	25.700	25.300	25.450	25.450	187,000
2024-11-11	26.000	26.000	25.350	25.700	25.700	222,000
2024-11-08	26.800	26.800	26.050	26.100	26.100	205,000
2024-11-07	26.500	26.700	26.100	26.350	26.350	173,000
2024-11-06	26.450	26.450	26.000	26.050	26.050	72,000
2024-11-05	25.800	26.200	25.800	25.950	25.950	142,000
2024-11-04	25.950	26.000	25.800	25.850	25.850	84,000
2024-11-01	25.100	26.000	25.100	26.000	26.000	257,000
2024-10-31	26.000	26.000	26.000	26.000	26.000	0

← NewerPage 8 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.