Tai-Saw Technology Co., Ltd. 3221
TPEX · Taiwan · Electronic Technology
TWD 56.00+2.30 (+4.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 56.00 | +4.28% | TWD 56.10 | TWD 57.80 | TWD 55.30 | 12.90M |
| 2026-10-01 | TWD 53.70 | +4.88% | TWD 51.30 | TWD 55.30 | TWD 51.00 | 13.53M |
| 2026-09-30 | TWD 51.20 | +0.79% | TWD 51.90 | TWD 52.20 | TWD 50.50 | 3.06M |
| 2026-09-29 | TWD 50.80 | +3.46% | TWD 50.30 | TWD 52.30 | TWD 49.50 |
| 4.90M |
| 2026-09-24 | TWD 49.10 | -2.00% | TWD 50.00 | TWD 50.90 | TWD 49.05 | 3.18M |
| 2026-09-23 | TWD 50.10 | +4.37% | TWD 48.30 | TWD 50.30 | TWD 47.55 | 3.10M |
| 2026-09-22 | TWD 48.00 | -1.34% | TWD 49.30 | TWD 49.70 | TWD 48.00 | 1.08M |
| 2026-09-21 | TWD 48.65 | +2.42% | TWD 47.80 | TWD 50.00 | TWD 47.50 | 2.04M |
| 2026-09-18 | TWD 47.50 | +0.85% | TWD 47.75 | TWD 48.00 | TWD 47.05 | 604.41K |
| 2026-09-17 | TWD 47.10 | -0.42% | TWD 47.55 | TWD 48.60 | TWD 47.05 | 917.61K |
| 2026-09-16 | TWD 47.30 | +2.16% | TWD 46.60 | TWD 47.40 | TWD 46.20 | 1.04M |
| 2026-09-15 | TWD 46.30 | +0.76% | TWD 45.80 | TWD 47.85 | TWD 45.80 | 1.19M |
| 2026-09-14 | TWD 45.95 | +0.77% | TWD 45.00 | TWD 46.70 | TWD 44.30 | 842.25K |
| 2026-09-11 | TWD 45.60 | -3.90% | TWD 46.50 | TWD 46.80 | TWD 45.60 | 1.20M |
| 2026-09-10 | TWD 47.45 | -1.86% | TWD 47.90 | TWD 47.95 | TWD 46.80 | 1.52M |
| 2026-09-09 | TWD 48.35 | -0.41% | TWD 49.35 | TWD 50.90 | TWD 48.30 | 1.92M |
| 2026-09-08 | TWD 48.55 | -5.18% | TWD 51.00 | TWD 51.30 | TWD 48.50 | 2.33M |
| 2026-09-07 | TWD 51.20 | +3.64% | TWD 49.95 | TWD 52.40 | TWD 48.95 | 3.94M |
| 2026-09-04 | TWD 49.40 | +2.81% | TWD 49.15 | TWD 50.40 | TWD 48.60 | 1.66M |
| 2026-09-03 | TWD 48.05 | -5.78% | TWD 51.00 | TWD 51.30 | TWD 48.00 | 2.43M |
| 2026-09-02 | TWD 51.00 | -0.58% | TWD 50.30 | TWD 52.10 | TWD 50.00 | 4.22M |
| 2026-09-01 | TWD 51.30 | +7.21% | TWD 48.05 | TWD 52.00 | TWD 48.05 | 4.09M |
| 2026-08-31 | TWD 47.85 | -1.95% | TWD 48.00 | TWD 49.10 | TWD 47.25 | 907.11K |
| 2026-08-28 | TWD 48.80 | -0.91% | TWD 49.60 | TWD 50.80 | TWD 48.80 | 1.55M |
| 2026-08-27 | TWD 49.25 | -1.50% | TWD 50.40 | TWD 50.90 | TWD 49.20 | 2.02M |
| 2026-08-26 | TWD 50.00 | +1.42% | TWD 50.10 | TWD 50.90 | TWD 49.50 | 3.21M |
| 2026-08-25 | TWD 49.30 | +3.57% | TWD 47.10 | TWD 49.45 | TWD 46.05 | 1.98M |
| 2026-08-24 | TWD 47.60 | -2.56% | TWD 48.60 | TWD 49.00 | TWD 47.60 | 1.44M |
| 2026-08-21 | TWD 48.85 | +1.45% | TWD 47.90 | TWD 51.30 | TWD 47.90 | 7.21M |
| 2026-08-20 | TWD 48.15 | +0.63% | TWD 49.10 | TWD 49.80 | TWD 47.00 | 2.02M |
| 2026-08-19 | TWD 47.85 | +2.90% | TWD 45.00 | TWD 48.50 | TWD 45.00 | 1.90M |
| 2026-08-18 | TWD 46.50 | -4.81% | TWD 48.60 | TWD 48.85 | TWD 46.25 | 1.56M |
| 2026-08-17 | TWD 48.85 | +2.95% | TWD 48.40 | TWD 49.50 | TWD 47.45 | 1.97M |
| 2026-08-14 | TWD 47.45 | -3.85% | TWD 50.00 | TWD 50.10 | TWD 47.20 | 2.15M |
| 2026-08-13 | TWD 49.35 | +0.71% | TWD 49.30 | TWD 52.00 | TWD 49.30 | 4.64M |
| 2026-08-12 | TWD 49.00 | +1.55% | TWD 48.10 | TWD 49.60 | TWD 47.95 | 2.13M |
| 2026-08-11 | TWD 48.25 | +0.10% | TWD 48.50 | TWD 50.20 | TWD 48.00 | 2.52M |
| 2026-08-10 | TWD 48.20 | +4.44% | TWD 48.50 | TWD 49.60 | TWD 47.45 | 2.16M |
| 2026-08-07 | TWD 46.15 | -2.43% | TWD 48.00 | TWD 49.10 | TWD 46.15 | 3.34M |
| 2026-08-06 | TWD 47.30 | -0.73% | TWD 47.30 | TWD 48.35 | TWD 46.10 | 1.77M |
| 2026-08-05 | TWD 47.65 | +1.38% | TWD 48.00 | TWD 49.00 | TWD 47.50 | 3.14M |
| 2026-08-04 | TWD 47.00 | +3.41% | TWD 45.75 | TWD 49.70 | TWD 45.75 | 8.02M |
| 2026-08-03 | TWD 45.45 | +2.83% | TWD 44.00 | TWD 47.45 | TWD 43.60 | 3.13M |
| 2026-07-31 | TWD 44.20 | +9.95% | TWD 43.50 | TWD 44.20 | TWD 42.85 | 2.32M |
| 2026-07-30 | TWD 40.20 | -5.52% | TWD 41.40 | TWD 44.95 | TWD 39.65 | 4.22M |
| 2026-07-29 | TWD 42.55 | -7.40% | TWD 45.05 | TWD 47.10 | TWD 41.40 | 3.48M |
| 2026-07-28 | TWD 45.95 | -9.01% | TWD 48.70 | TWD 48.70 | TWD 45.45 | 2.91M |
| 2026-07-27 | TWD 50.50 | +2.64% | TWD 50.60 | TWD 52.30 | TWD 48.85 | 10.49M |
| 2026-07-24 | TWD 49.20 | +8.97% | TWD 44.75 | TWD 49.20 | TWD 44.10 | 4.28M |
| 2026-07-23 | TWD 45.15 | -3.94% | TWD 46.75 | TWD 48.50 | TWD 45.10 | 2.21M |
| 2026-07-22 | TWD 47.00 | +1.08% | TWD 47.55 | TWD 49.30 | TWD 47.00 | 2.16M |
| 2026-07-21 | TWD 46.50 | +0.98% | TWD 45.70 | TWD 47.40 | TWD 45.65 | 2.33M |
| 2026-07-20 | TWD 46.05 | -5.92% | TWD 48.00 | TWD 48.00 | TWD 44.25 | 2.85M |
| 2026-07-17 | TWD 48.95 | -9.85% | TWD 52.60 | TWD 52.70 | TWD 48.90 | 2.88M |
| 2026-07-16 | TWD 54.30 | +2.65% | TWD 52.60 | TWD 57.50 | TWD 52.40 | 8.38M |
| 2026-07-15 | TWD 52.90 | +1.15% | TWD 53.30 | TWD 53.30 | TWD 51.50 | 2.23M |
| 2026-07-14 | TWD 52.30 | -6.61% | TWD 54.80 | TWD 55.60 | TWD 50.40 | 3.62M |
| 2026-07-13 | TWD 56.00 | -2.10% | TWD 58.40 | TWD 58.70 | TWD 53.30 | 3.77M |
| 2026-07-10 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 57.20 | 0 |
| 2026-07-09 | TWD 57.20 | -0.69% | TWD 58.80 | TWD 59.70 | TWD 57.10 | 2.92M |
| 2026-07-08 | TWD 57.60 | +0.88% | TWD 57.20 | TWD 60.80 | TWD 56.10 | 6.88M |
| 2026-07-07 | TWD 57.10 | -5.78% | TWD 61.10 | TWD 64.10 | TWD 57.00 | 6.61M |
| 2026-07-06 | TWD 60.60 | -8.60% | TWD 66.30 | TWD 67.20 | TWD 60.60 | 11.83M |
| 2026-07-03 | TWD 66.30 | +3.59% | TWD 64.00 | TWD 69.50 | TWD 63.10 | 31.22M |
| 2026-07-02 | TWD 64.00 | -0.62% | TWD 63.00 | TWD 67.50 | TWD 61.00 | 41.52M |
| 2026-07-01 | TWD 64.40 | +9.90% | TWD 60.60 | TWD 64.40 | TWD 60.60 | 20.13M |
| 2026-06-30 | TWD 58.60 | +1.21% | TWD 57.50 | TWD 60.00 | TWD 57.10 | 6.65M |
| 2026-06-29 | TWD 57.90 | 0.00% | TWD 59.00 | TWD 60.60 | TWD 55.10 | 13.04M |
| 2026-06-26 | TWD 57.90 | +4.51% | TWD 55.40 | TWD 60.60 | TWD 55.40 | 19.02M |
| 2026-06-25 | TWD 55.40 | -2.12% | TWD 57.50 | TWD 57.80 | TWD 55.20 | 3.02M |
| 2026-06-24 | TWD 56.60 | +1.80% | TWD 55.20 | TWD 57.50 | TWD 55.10 | 4.33M |
| 2026-06-23 | TWD 55.60 | -5.92% | TWD 59.20 | TWD 59.20 | TWD 55.20 | 5.72M |
| 2026-06-22 | TWD 59.10 | -2.31% | TWD 61.50 | TWD 61.70 | TWD 58.50 | 6.10M |
| 2026-06-18 | TWD 60.50 | +2.02% | TWD 59.10 | TWD 61.50 | TWD 58.80 | 6.18M |
| 2026-06-17 | TWD 59.30 | -0.84% | TWD 59.00 | TWD 61.00 | TWD 58.10 | 7.09M |
| 2026-06-16 | TWD 59.80 | -6.12% | TWD 64.40 | TWD 64.40 | TWD 59.60 | 12.93M |
| 2026-06-15 | TWD 63.70 | +5.46% | TWD 61.60 | TWD 65.00 | TWD 61.10 | 26.66M |
| 2026-06-12 | TWD 60.40 | +0.67% | TWD 62.40 | TWD 63.90 | TWD 60.10 | 19.77M |
| 2026-06-11 | TWD 60.00 | +2.56% | TWD 58.00 | TWD 64.00 | TWD 58.00 | 25.55M |
| 2026-06-10 | TWD 58.50 | -8.45% | TWD 63.40 | TWD 67.90 | TWD 58.10 | 46.48M |
| 2026-06-09 | TWD 63.90 | +9.98% | TWD 58.30 | TWD 63.90 | TWD 58.30 | 28.41M |
| 2026-06-08 | TWD 58.10 | +1.75% | TWD 51.40 | TWD 59.70 | TWD 51.40 | 14.14M |
| 2026-06-05 | TWD 57.10 | +3.25% | TWD 54.10 | TWD 57.20 | TWD 52.00 | 7.15M |
| 2026-06-04 | TWD 55.30 | -5.15% | TWD 58.30 | TWD 61.00 | TWD 55.00 | 12.05M |
| 2026-06-03 | TWD 58.30 | +1.75% | TWD 60.00 | TWD 63.00 | TWD 58.20 | 21.13M |
| 2026-06-02 | TWD 57.30 | -0.35% | TWD 57.00 | TWD 57.90 | TWD 54.70 | 6.79M |
| 2026-06-01 | TWD 57.50 | -4.17% | TWD 60.00 | TWD 60.80 | TWD 57.00 | 8.39M |
| 2026-05-29 | TWD 60.00 | -0.33% | TWD 62.30 | TWD 63.60 | TWD 59.50 | 15.58M |
| 2026-05-28 | TWD 60.20 | +6.74% | TWD 56.90 | TWD 62.00 | TWD 56.90 | 21.08M |
| 2026-05-27 | TWD 56.40 | -4.89% | TWD 61.70 | TWD 61.80 | TWD 56.00 | 9.77M |