TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 67.60
+2.20 (3.36%)
Nov 13, 2025, 1:35 PM CST
TA-I Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 65.90 | 68.50 | 65.10 | 68.00 | - | 3.98% | 8,035,542 |
| Nov 12, 2025 | 63.80 | 69.10 | 62.60 | 65.40 | 65.40 | 2.99% | 16,468,874 |
| Nov 11, 2025 | 61.00 | 64.80 | 61.00 | 63.50 | 63.50 | 3.76% | 9,261,828 |
| Nov 10, 2025 | 58.50 | 61.40 | 57.40 | 61.20 | 61.20 | 4.97% | 2,213,611 |
| Nov 7, 2025 | 60.00 | 60.00 | 57.40 | 58.30 | 58.30 | -3.48% | 1,662,892 |
| Nov 6, 2025 | 60.40 | 61.20 | 59.40 | 60.40 | 60.40 | 1.34% | 1,656,517 |
| Nov 5, 2025 | 59.80 | 60.60 | 58.90 | 59.60 | 59.60 | -1.49% | 1,792,126 |
| Nov 4, 2025 | 63.00 | 63.20 | 60.40 | 60.50 | 60.50 | -3.35% | 3,188,726 |
| Nov 3, 2025 | 62.80 | 64.70 | 61.70 | 62.60 | 62.60 | 0.16% | 6,459,737 |
| Oct 31, 2025 | 62.20 | 62.60 | 60.30 | 62.50 | 62.50 | 0.64% | 3,127,706 |
| Oct 30, 2025 | 60.10 | 62.20 | 60.10 | 62.10 | 62.10 | 3.16% | 3,803,776 |
| Oct 29, 2025 | 62.70 | 63.60 | 59.00 | 60.20 | 60.20 | -3.22% | 4,604,386 |
| Oct 28, 2025 | 64.00 | 64.00 | 61.40 | 62.20 | 62.20 | -2.51% | 4,237,619 |
| Oct 27, 2025 | 64.00 | 66.20 | 62.60 | 63.80 | 63.80 | 2.74% | 11,221,504 |
| Oct 23, 2025 | 60.20 | 65.00 | 59.80 | 62.10 | 62.10 | 2.48% | 17,197,734 |
| Oct 22, 2025 | 59.80 | 62.40 | 59.70 | 60.60 | 60.60 | - | 5,085,350 |
| Oct 21, 2025 | 61.10 | 65.00 | 59.50 | 60.60 | 60.60 | -0.82% | 18,815,145 |
| Oct 20, 2025 | 58.20 | 63.20 | 56.20 | 61.10 | 61.10 | 4.98% | 31,975,582 |
| Oct 17, 2025 | 54.90 | 58.80 | 54.80 | 58.20 | 58.20 | 8.79% | 10,022,920 |
| Oct 16, 2025 | 51.00 | 54.10 | 51.00 | 53.50 | 53.50 | 8.63% | 4,006,292 |
| Oct 15, 2025 | 50.10 | 50.70 | 48.80 | 49.25 | 49.25 | -1.20% | 781,311 |
| Oct 14, 2025 | 52.40 | 52.90 | 49.80 | 49.85 | 49.85 | -4.13% | 1,185,231 |
| Oct 13, 2025 | 50.00 | 52.00 | 49.70 | 52.00 | 52.00 | 1.76% | 1,036,481 |
| Oct 9, 2025 | 51.20 | 51.90 | 50.50 | 51.10 | 51.10 | 0.20% | 964,910 |
| Oct 8, 2025 | 50.80 | 51.10 | 49.60 | 51.00 | 51.00 | 0.39% | 1,041,413 |
| Oct 7, 2025 | 51.40 | 52.60 | 50.60 | 50.80 | 50.80 | - | 1,738,989 |
| Oct 3, 2025 | 50.70 | 52.60 | 50.50 | 50.80 | 50.80 | 0.20% | 2,146,262 |
| Oct 2, 2025 | 51.10 | 52.10 | 50.40 | 50.70 | 50.70 | 0.20% | 1,294,169 |
| Oct 1, 2025 | 52.30 | 54.10 | 50.10 | 50.60 | 50.60 | -3.62% | 2,518,688 |
| Sep 30, 2025 | 53.40 | 53.50 | 51.90 | 52.50 | 52.50 | -1.50% | 2,485,831 |
| Sep 29, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Sep 26, 2025 | 52.60 | 56.00 | 52.00 | 53.30 | 53.30 | 1.33% | 13,694,121 |
| Sep 25, 2025 | 51.50 | 53.40 | 50.30 | 52.60 | 52.60 | 2.53% | 7,583,998 |
| Sep 24, 2025 | 48.35 | 52.40 | 48.35 | 51.30 | 51.30 | 5.99% | 4,593,391 |
| Sep 23, 2025 | 49.20 | 49.50 | 47.25 | 48.40 | 48.40 | -1.43% | 1,343,223 |
| Sep 22, 2025 | 49.80 | 52.00 | 49.00 | 49.10 | 49.10 | 0.41% | 6,204,266 |
| Sep 19, 2025 | 46.35 | 49.65 | 45.70 | 48.90 | 48.90 | 5.50% | 4,725,999 |
| Sep 18, 2025 | 44.60 | 47.95 | 44.30 | 46.35 | 46.35 | 5.94% | 1,956,219 |
| Sep 17, 2025 | 43.05 | 44.50 | 43.05 | 43.75 | 43.75 | 1.16% | 564,611 |
| Sep 16, 2025 | 43.50 | 43.80 | 42.90 | 43.25 | 43.25 | 0.58% | 145,546 |
| Sep 15, 2025 | 44.80 | 44.80 | 42.95 | 43.00 | 43.00 | -4.23% | 290,905 |
| Sep 12, 2025 | 41.75 | 45.00 | 41.75 | 44.90 | 44.90 | 8.72% | 758,908 |
| Sep 11, 2025 | 42.05 | 42.10 | 41.30 | 41.30 | 41.30 | -1.31% | 141,770 |
| Sep 10, 2025 | 42.05 | 42.10 | 41.80 | 41.85 | 41.85 | -0.36% | 128,265 |
| Sep 9, 2025 | 42.45 | 42.45 | 42.00 | 42.00 | 42.00 | -0.94% | 118,408 |
| Sep 8, 2025 | 42.40 | 42.75 | 42.35 | 42.40 | 42.40 | 0.12% | 77,868 |
| Sep 5, 2025 | 42.30 | 42.50 | 42.30 | 42.35 | 42.35 | 0.24% | 60,870 |
| Sep 4, 2025 | 42.30 | 42.70 | 42.20 | 42.25 | 42.25 | 0.48% | 53,108 |
| Sep 3, 2025 | 42.00 | 42.45 | 41.90 | 42.05 | 42.05 | 0.36% | 63,897 |
| Sep 2, 2025 | 42.45 | 42.70 | 41.70 | 41.90 | 41.90 | -1.30% | 129,970 |