Tai-Saw Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.350	26.350	26.000	26.000	26.000	96,000
2024-10-29	26.250	26.400	25.800	26.050	26.050	222,000
2024-10-28	27.150	27.150	26.250	26.250	26.250	229,000
2024-10-25	27.300	27.350	26.750	26.800	26.800	197,000
2024-10-24	27.150	27.500	26.950	26.950	26.950	344,000
2024-10-23	27.300	27.450	27.200	27.250	27.250	274,000
2024-10-22	27.250	27.400	27.100	27.150	27.150	205,000
2024-10-21	26.900	27.500	26.800	27.200	27.200	509,000
2024-10-18	26.950	27.100	26.550	26.650	26.650	187,000
2024-10-17	26.500	26.850	26.450	26.800	26.800	231,000
2024-10-16	26.450	26.500	26.250	26.300	26.300	44,000
2024-10-15	26.850	26.950	25.700	26.400	26.400	251,000
2024-10-14	26.350	26.950	26.150	26.400	26.400	128,000
2024-10-11	26.400	26.550	26.250	26.350	26.350	138,000
2024-10-09	26.750	27.000	26.350	26.350	26.350	177,000
2024-10-08	26.900	27.200	26.700	26.700	26.700	138,000
2024-10-07	26.950	27.200	26.800	27.050	27.050	138,000
2024-10-04	26.800	27.100	26.650	26.700	26.700	121,000
2024-10-03	26.800	26.800	26.800	26.800	26.800	0
2024-10-02	26.800	26.800	26.800	26.800	26.800	0
2024-10-01	26.950	26.950	26.600	26.800	26.800	116,000
2024-09-30	26.950	27.250	26.900	26.900	26.900	110,000
2024-09-27	27.250	27.250	26.950	27.100	27.100	137,000
2024-09-26	27.300	27.300	26.900	27.100	27.100	191,000
2024-09-25	27.200	27.400	27.100	27.150	27.150	263,000
2024-09-24	27.150	27.250	26.850	27.100	27.100	148,000
2024-09-23	27.000	27.250	26.900	27.150	27.150	190,000
2024-09-20	27.150	27.150	26.850	26.900	26.900	253,000
2024-09-19	26.350	26.950	26.350	26.850	26.850	221,000
2024-09-18	27.000	27.450	26.500	26.500	26.500	533,000
2024-09-16	26.750	26.750	26.350	26.350	26.350	167,000
2024-09-13	25.850	26.350	25.700	26.200	26.200	98,000
2024-09-12	25.900	25.950	25.550	25.950	25.950	150,000
2024-09-11	25.550	25.550	25.450	25.500	25.500	92,000
2024-09-10	25.900	26.000	25.300	25.550	25.550	205,000
2024-09-09	25.000	25.650	25.000	25.650	25.650	196,000
2024-09-06	25.500	25.850	25.400	25.600	25.600	108,000
2024-09-05	26.050	26.050	25.350	25.600	25.600	191,000
2024-09-04	26.000	26.000	25.000	25.550	25.550	524,000
2024-09-03	27.000	27.050	26.500	26.750	26.750	246,000
2024-09-02	27.200	27.250	26.900	26.900	26.900	164,000
2024-08-30	27.050	27.450	27.000	27.100	27.100	173,000
2024-08-29	27.050	27.250	26.800	27.000	27.000	256,000
2024-08-28	26.850	27.350	26.850	27.150	27.150	254,000
2024-08-27	26.950	26.950	26.700	26.800	26.800	117,000
2024-08-26	26.950	27.300	26.750	26.800	26.800	117,000
2024-08-23	26.900	26.950	26.500	26.800	26.800	199,000
2024-08-22	26.950	27.150	26.700	26.950	26.950	184,000
2024-08-21	27.000	27.000	26.450	26.650	26.650	520,000
2024-08-20	26.750	27.050	26.650	26.650	26.650	198,000
2024-08-19	26.950	27.000	26.700	26.750	26.750	195,000
2024-08-16	27.000	27.200	26.850	26.900	26.900	247,000
2024-08-15	26.500	27.300	26.500	26.800	26.800	609,000
2024-08-14	26.350	26.550	26.150	26.150	26.150	281,000
2024-08-13	26.600	26.600	25.900	26.150	26.150	221,000
2024-08-12	26.400	26.650	26.200	26.350	26.350	189,000
2024-08-09	26.400	26.650	25.950	25.950	25.950	312,000
2024-08-08	25.000	25.600	24.950	25.150	25.150	219,000
2024-08-07	24.050	25.950	24.050	25.600	25.600	488,000
2024-08-06	25.300	25.300	22.300	24.500	24.500	1,191,000

← NewerPage 9 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.