TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
Sep 14, 2026, 1:30 PM CST
TA-I Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 115.50 | 118.00 | 114.00 | 117.50 | - | -0.84% | 923,882 |
| Sep 11, 2026 | 120.00 | 124.00 | 118.00 | 118.50 | 118.50 | -4.44% | 2,662,181 |
| Sep 10, 2026 | 120.50 | 126.00 | 118.00 | 124.00 | 124.00 | 1.22% | 3,631,373 |
| Sep 9, 2026 | 121.50 | 124.50 | 121.00 | 122.50 | 122.50 | 1.24% | 1,632,863 |
| Sep 8, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -4.72% | 2,622,527 |
| Sep 7, 2026 | 128.50 | 131.00 | 126.00 | 127.00 | 127.00 | 1.20% | 7,673,176 |
| Sep 4, 2026 | 117.50 | 125.50 | 117.50 | 125.50 | 125.50 | 9.61% | 5,867,631 |
| Sep 3, 2026 | 121.50 | 121.50 | 114.50 | 114.50 | 114.50 | -5.37% | 2,343,366 |
| Sep 2, 2026 | 120.50 | 123.00 | 119.50 | 121.00 | 121.00 | -2.02% | 1,828,520 |
| Sep 1, 2026 | 123.00 | 128.00 | 122.50 | 123.50 | 123.50 | - | 3,801,857 |
| Aug 31, 2026 | 126.50 | 133.50 | 120.00 | 123.50 | 123.50 | -4.63% | 4,271,740 |
| Aug 28, 2026 | 130.00 | 136.00 | 126.50 | 129.50 | 129.50 | 3.60% | 11,981,103 |
| Aug 27, 2026 | 124.00 | 128.50 | 120.50 | 125.00 | 125.00 | 2.46% | 5,900,910 |
| Aug 26, 2026 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 1.24% | 2,844,701 |
| Aug 25, 2026 | 119.00 | 120.50 | 112.50 | 120.50 | 120.50 | - | 3,891,876 |
| Aug 24, 2026 | 123.50 | 125.50 | 120.00 | 120.50 | 120.50 | -2.43% | 3,004,306 |
| Aug 21, 2026 | 128.50 | 131.50 | 122.00 | 123.50 | 123.50 | -3.89% | 6,960,110 |
| Aug 20, 2026 | 135.50 | 136.00 | 126.00 | 128.50 | 128.50 | -4.46% | 18,349,904 |
| Aug 19, 2026 | 118.50 | 134.50 | 118.00 | 134.50 | 134.50 | 9.80% | 11,550,700 |
| Aug 18, 2026 | 123.50 | 129.50 | 122.00 | 122.50 | 122.50 | -2.00% | 4,008,974 |
| Aug 17, 2026 | 125.00 | 127.50 | 121.00 | 125.00 | 125.00 | -2.34% | 3,070,435 |
| Aug 14, 2026 | 133.00 | 134.50 | 126.00 | 128.00 | 128.00 | -1.54% | 7,189,644 |
| Aug 13, 2026 | 131.00 | 141.00 | 129.50 | 130.00 | 130.00 | 1.17% | 23,470,000 |
| Aug 12, 2026 | 123.00 | 133.00 | 121.00 | 128.50 | 128.50 | 6.20% | 14,439,360 |
| Aug 11, 2026 | 120.00 | 131.00 | 119.50 | 121.00 | 121.00 | -0.82% | 16,801,898 |
| Aug 10, 2026 | 117.50 | 124.00 | 117.50 | 122.00 | 122.00 | 7.02% | 4,025,012 |
| Aug 7, 2026 | 120.00 | 122.50 | 113.50 | 114.00 | 114.00 | -6.17% | 2,999,450 |
| Aug 6, 2026 | 118.00 | 123.00 | 112.00 | 121.50 | 121.50 | 1.25% | 4,224,818 |
| Aug 5, 2026 | 126.50 | 128.00 | 119.00 | 120.00 | 120.00 | -1.23% | 6,291,640 |
| Aug 4, 2026 | 116.00 | 125.00 | 112.00 | 121.50 | 121.50 | 2.97% | 10,562,869 |
| Aug 3, 2026 | 108.00 | 119.00 | 107.50 | 118.00 | 118.00 | 8.76% | 7,221,874 |
| Jul 31, 2026 | 109.50 | 109.50 | 104.00 | 108.50 | 108.50 | 8.61% | 5,166,315 |
| Jul 30, 2026 | 102.50 | 108.50 | 97.90 | 99.90 | 99.90 | -4.40% | 4,867,009 |
| Jul 29, 2026 | 114.50 | 115.50 | 104.50 | 104.50 | 104.50 | -9.91% | 3,046,520 |
| Jul 28, 2026 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | -9.73% | 2,730,030 |
| Jul 27, 2026 | 129.50 | 134.00 | 122.50 | 128.50 | 128.50 | -2.28% | 3,894,265 |
| Jul 24, 2026 | 137.50 | 137.50 | 130.00 | 131.50 | 131.50 | -4.71% | 3,107,866 |
| Jul 23, 2026 | 145.00 | 147.00 | 135.00 | 138.00 | 138.00 | -8.00% | 8,279,085 |
| Jul 22, 2026 | 147.50 | 150.00 | 139.50 | 150.00 | 150.00 | 9.89% | 7,011,522 |
| Jul 21, 2026 | 138.00 | 139.50 | 131.00 | 136.50 | 136.50 | 4.20% | 5,848,591 |
| Jul 20, 2026 | 143.00 | 143.50 | 128.50 | 131.00 | 131.00 | -8.07% | 4,306,471 |
| Jul 17, 2026 | 150.00 | 154.00 | 142.50 | 142.50 | 142.50 | -9.81% | 4,609,738 |
| Jul 16, 2026 | 168.50 | 172.00 | 158.00 | 158.00 | 158.00 | -8.67% | 10,682,363 |
| Jul 15, 2026 | 159.00 | 173.00 | 149.50 | 173.00 | 173.00 | 9.84% | 7,947,685 |
| Jul 14, 2026 | 162.00 | 167.50 | 148.00 | 157.50 | 157.50 | -3.67% | 7,237,465 |
| Jul 13, 2026 | 172.50 | 183.50 | 163.00 | 163.50 | 163.50 | -6.03% | 7,133,356 |
| Jul 9, 2026 | 182.00 | 184.50 | 172.00 | 174.00 | 174.00 | -2.79% | 7,501,366 |
| Jul 8, 2026 | 191.00 | 194.50 | 177.50 | 181.00 | 179.00 | -6.46% | 8,102,224 |
| Jul 7, 2026 | 214.50 | 222.00 | 193.50 | 193.50 | 191.36 | -10.00% | 5,215,240 |
| Jul 6, 2026 | 240.50 | 256.50 | 214.50 | 215.00 | 212.62 | -9.66% | 12,665,961 |