Ta-I Technology Co. Ltd. 2478
TWSE · Taiwan · Electronic Technology
TWD 124.50+4.50 (+3.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 124.50 | +3.75% | TWD 120.50 | TWD 128.50 | TWD 120.50 | 6.16M |
| 2026-09-30 | TWD 120.00 | +2.13% | TWD 119.50 | TWD 121.00 | TWD 118.50 | 971.50K |
| 2026-09-29 | TWD 117.50 | -2.08% | TWD 118.50 | TWD 121.00 | TWD 116.50 | 1.28M |
| 2026-09-24 | TWD 120.00 | +0.42% | TWD 119.00 | TWD 121.50 | TWD 119.00 | 1.16M |
| 2026-09-23 | TWD 119.50 | -0.42% | TWD 122.00 | TWD 123.00 | TWD 119.00 | 1.43M |
| 2026-09-22 | TWD 120.00 | 0.00% | TWD 123.00 | TWD 124.00 | TWD 119.50 | 1.71M |
| 2026-09-21 | TWD 120.00 | -0.41% | TWD 122.00 | TWD 124.00 | TWD 119.50 | 1.55M |
| 2026-09-18 | TWD 120.50 | +2.12% | TWD 121.00 | TWD 122.00 | TWD 118.50 | 1.45M |
| 2026-09-17 | TWD 118.00 | -1.67% | TWD 121.00 | TWD 124.00 | TWD 117.50 | 1.84M |
| 2026-09-16 | TWD 120.00 | +2.56% | TWD 118.00 | TWD 120.00 | TWD 116.50 | 1.39M |
| 2026-09-15 | TWD 117.00 | -1.68% | TWD 118.50 | TWD 121.50 | TWD 116.50 | 1.48M |
| 2026-09-14 | TWD 119.00 | +0.42% | TWD 115.50 | TWD 121.00 | TWD 114.00 | 1.73M |
| 2026-09-11 | TWD 118.50 | -4.44% | TWD 120.00 | TWD 124.00 | TWD 118.00 | 2.62M |
| 2026-09-10 | TWD 124.00 | +1.22% | TWD 120.50 | TWD 126.00 | TWD 118.00 | 3.60M |
| 2026-09-09 | TWD 122.50 | +1.24% | TWD 121.50 | TWD 124.50 | TWD 121.00 | 1.62M |
| 2026-09-08 | TWD 121.00 | -4.72% | TWD 126.00 | TWD 126.00 | TWD 121.00 | 2.59M |
| 2026-09-07 | TWD 127.00 | +1.20% | TWD 128.50 | TWD 131.00 | TWD 126.00 | 7.63M |
| 2026-09-04 | TWD 125.50 | +9.61% | TWD 117.50 | TWD 125.50 | TWD 117.50 | 5.79M |
| 2026-09-03 | TWD 114.50 | -5.37% | TWD 121.50 | TWD 121.50 | TWD 114.50 | 2.29M |
| 2026-09-02 | TWD 121.00 | -2.02% | TWD 120.50 | TWD 123.00 | TWD 119.50 | 1.80M |
| 2026-09-01 | TWD 123.50 | 0.00% | TWD 123.00 | TWD 128.00 | TWD 122.50 | 3.77M |
| 2026-08-31 | TWD 123.50 | -4.63% | TWD 126.50 | TWD 133.50 | TWD 120.00 | 4.22M |
| 2026-08-28 | TWD 129.50 | +3.60% | TWD 130.00 | TWD 136.00 | TWD 126.50 | 11.91M |
| 2026-08-27 | TWD 125.00 | +2.46% | TWD 124.00 | TWD 128.50 | TWD 120.50 | 5.86M |
| 2026-08-26 | TWD 122.00 | +1.24% | TWD 120.00 | TWD 122.50 | TWD 118.00 | 2.81M |
| 2026-08-25 | TWD 120.50 | 0.00% | TWD 119.00 | TWD 120.50 | TWD 112.50 | 3.85M |
| 2026-08-24 | TWD 120.50 | -2.43% | TWD 123.50 | TWD 125.50 | TWD 120.00 | 2.97M |
| 2026-08-21 | TWD 123.50 | -3.89% | TWD 128.50 | TWD 131.50 | TWD 122.00 | 6.90M |
| 2026-08-20 | TWD 128.50 | -4.46% | TWD 135.50 | TWD 136.00 | TWD 126.00 | 18.27M |
| 2026-08-19 | TWD 134.50 | +9.80% | TWD 118.50 | TWD 134.50 | TWD 118.00 | 11.45M |
| 2026-08-18 | TWD 122.50 | -2.00% | TWD 123.50 | TWD 129.50 | TWD 122.00 | 3.97M |
| 2026-08-17 | TWD 125.00 | -2.34% | TWD 125.00 | TWD 127.50 | TWD 121.00 | 3.03M |
| 2026-08-14 | TWD 128.00 | -1.54% | TWD 133.00 | TWD 134.50 | TWD 126.00 | 7.12M |
| 2026-08-13 | TWD 130.00 | +1.17% | TWD 131.00 | TWD 141.00 | TWD 129.50 | 23.38M |
| 2026-08-12 | TWD 128.50 | +6.20% | TWD 123.00 | TWD 133.00 | TWD 121.00 | 14.36M |
| 2026-08-11 | TWD 121.00 | -0.82% | TWD 120.00 | TWD 131.00 | TWD 119.50 | 16.73M |
| 2026-08-10 | TWD 122.00 | +7.02% | TWD 117.50 | TWD 124.00 | TWD 117.50 | 4.00M |
| 2026-08-07 | TWD 114.00 | -6.17% | TWD 120.00 | TWD 122.50 | TWD 113.50 | 2.97M |
| 2026-08-06 | TWD 121.50 | +1.25% | TWD 118.00 | TWD 123.00 | TWD 112.00 | 4.20M |
| 2026-08-05 | TWD 120.00 | -1.23% | TWD 126.50 | TWD 128.00 | TWD 119.00 | 6.25M |
| 2026-08-04 | TWD 121.50 | +2.97% | TWD 116.00 | TWD 125.00 | TWD 112.00 | 10.53M |
| 2026-08-03 | TWD 118.00 | +8.76% | TWD 108.00 | TWD 119.00 | TWD 107.50 | 7.18M |
| 2026-07-31 | TWD 108.50 | +8.61% | TWD 109.50 | TWD 109.50 | TWD 104.00 | 5.13M |
| 2026-07-30 | TWD 99.90 | -4.40% | TWD 102.50 | TWD 108.50 | TWD 97.90 | 4.83M |
| 2026-07-29 | TWD 104.50 | -9.91% | TWD 114.50 | TWD 115.50 | TWD 104.50 | 3.01M |
| 2026-07-28 | TWD 116.00 | -9.73% | TWD 121.00 | TWD 122.00 | TWD 116.00 | 2.70M |
| 2026-07-27 | TWD 128.50 | -2.28% | TWD 129.50 | TWD 134.00 | TWD 122.50 | 3.87M |
| 2026-07-24 | TWD 131.50 | -4.71% | TWD 137.50 | TWD 137.50 | TWD 130.00 | 3.08M |
| 2026-07-23 | TWD 138.00 | -8.00% | TWD 145.00 | TWD 147.00 | TWD 135.00 | 8.22M |
| 2026-07-22 | TWD 150.00 | +9.89% | TWD 147.50 | TWD 150.00 | TWD 139.50 | 6.96M |
| 2026-07-21 | TWD 136.50 | +4.20% | TWD 138.00 | TWD 139.50 | TWD 131.00 | 5.81M |
| 2026-07-20 | TWD 131.00 | -8.07% | TWD 143.00 | TWD 143.50 | TWD 128.50 | 4.25M |
| 2026-07-17 | TWD 142.50 | -9.81% | TWD 150.00 | TWD 154.00 | TWD 142.50 | 4.55M |
| 2026-07-16 | TWD 158.00 | -8.67% | TWD 168.50 | TWD 172.00 | TWD 158.00 | 10.61M |
| 2026-07-15 | TWD 173.00 | +9.84% | TWD 159.00 | TWD 173.00 | TWD 149.50 | 7.87M |
| 2026-07-14 | TWD 157.50 | -3.67% | TWD 162.00 | TWD 167.50 | TWD 148.00 | 7.16M |
| 2026-07-13 | TWD 163.50 | -6.03% | TWD 172.50 | TWD 183.50 | TWD 163.00 | 7.05M |
| 2026-07-10 | TWD 174.00 | 0.00% | TWD 174.00 | TWD 174.00 | TWD 174.00 | 0 |
| 2026-07-09 | TWD 174.00 | -3.87% | TWD 182.00 | TWD 184.50 | TWD 172.00 | 7.40M |
| 2026-07-08 | TWD 181.00 | -6.46% | TWD 191.00 | TWD 194.50 | TWD 177.50 | 8.01M |
| 2026-07-07 | TWD 193.50 | -10.00% | TWD 214.50 | TWD 222.00 | TWD 193.50 | 5.04M |
| 2026-07-06 | TWD 215.00 | -9.66% | TWD 240.50 | TWD 256.50 | TWD 214.50 | 12.49M |
| 2026-07-03 | TWD 238.00 | +4.39% | TWD 221.00 | TWD 238.00 | TWD 219.50 | 1.28M |
| 2026-07-02 | TWD 228.00 | +1.11% | TWD 218.00 | TWD 235.00 | TWD 218.00 | 1.22M |
| 2026-07-01 | TWD 225.50 | 0.00% | TWD 242.50 | TWD 248.00 | TWD 225.50 | 2.30M |
| 2026-06-30 | TWD 225.50 | +10.00% | TWD 210.00 | TWD 225.50 | TWD 210.00 | 980.26K |
| 2026-06-29 | TWD 205.00 | -5.96% | TWD 221.00 | TWD 221.00 | TWD 198.50 | 1.05M |
| 2026-06-26 | TWD 218.00 | -9.92% | TWD 240.00 | TWD 240.00 | TWD 218.00 | 1.30M |
| 2026-06-25 | TWD 242.00 | +0.83% | TWD 253.50 | TWD 253.50 | TWD 240.00 | 1.54M |
| 2026-06-24 | TWD 240.00 | +7.38% | TWD 224.00 | TWD 240.00 | TWD 223.50 | 2.76M |
| 2026-06-23 | TWD 223.50 | -5.10% | TWD 234.50 | TWD 234.50 | TWD 222.00 | 1.78M |
| 2026-06-22 | TWD 235.50 | +0.64% | TWD 231.00 | TWD 237.00 | TWD 223.00 | 2.53M |
| 2026-06-18 | TWD 234.00 | +2.86% | TWD 236.00 | TWD 241.00 | TWD 223.00 | 36.20M |
| 2026-06-17 | TWD 227.50 | +9.90% | TWD 205.50 | TWD 227.50 | TWD 205.50 | 18.63M |
| 2026-06-16 | TWD 207.00 | +9.81% | TWD 200.00 | TWD 207.00 | TWD 200.00 | 15.94M |
| 2026-06-15 | TWD 188.50 | +9.91% | TWD 180.50 | TWD 188.50 | TWD 180.50 | 10.52M |
| 2026-06-12 | TWD 171.50 | -3.38% | TWD 189.00 | TWD 194.50 | TWD 168.00 | 24.53M |
| 2026-06-11 | TWD 177.50 | +4.41% | TWD 180.00 | TWD 187.00 | TWD 162.00 | 36.67M |
| 2026-06-10 | TWD 170.00 | +1.80% | TWD 164.00 | TWD 183.50 | TWD 163.50 | 27.77M |
| 2026-06-09 | TWD 167.00 | +9.87% | TWD 161.00 | TWD 167.00 | TWD 151.50 | 22.18M |
| 2026-06-08 | TWD 152.00 | +1.33% | TWD 135.00 | TWD 153.50 | TWD 135.00 | 3.86M |
| 2026-06-05 | TWD 150.00 | +9.09% | TWD 134.50 | TWD 150.00 | TWD 126.00 | 4.26M |
| 2026-06-04 | TWD 137.50 | +0.36% | TWD 133.50 | TWD 140.00 | TWD 130.00 | 2.04M |
| 2026-06-03 | TWD 137.00 | -4.20% | TWD 142.00 | TWD 143.00 | TWD 136.50 | 1.26M |
| 2026-06-02 | TWD 143.00 | -0.69% | TWD 144.00 | TWD 145.00 | TWD 130.00 | 3.13M |
| 2026-06-01 | TWD 144.00 | +3.60% | TWD 140.50 | TWD 152.50 | TWD 140.50 | 3.39M |
| 2026-05-29 | TWD 139.00 | +9.45% | TWD 139.00 | TWD 139.00 | TWD 130.50 | 4.14M |
| 2026-05-28 | TWD 127.00 | +5.83% | TWD 118.50 | TWD 129.50 | TWD 118.50 | 5.84M |
| 2026-05-27 | TWD 120.00 | +0.84% | TWD 121.00 | TWD 123.50 | TWD 113.50 | 3.65M |
| 2026-05-26 | TWD 119.00 | -0.83% | TWD 120.00 | TWD 121.50 | TWD 112.00 | 3.81M |