TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 234.00
+6.50 (2.86%)
Jun 18, 2026, 1:30 PM CST
TA-I Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 236.00 | 241.00 | 223.00 | 234.00 | 234.00 | 2.86% | 36,381,648 |
| Jun 17, 2026 | 205.50 | 227.50 | 205.50 | 227.50 | 227.50 | 9.90% | 18,754,227 |
| Jun 16, 2026 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 9.81% | 16,099,470 |
| Jun 15, 2026 | 180.50 | 188.50 | 180.50 | 188.50 | 188.50 | 9.91% | 10,643,900 |
| Jun 12, 2026 | 189.00 | 194.50 | 168.00 | 171.50 | 171.50 | -3.38% | 24,711,050 |
| Jun 11, 2026 | 180.00 | 187.00 | 162.00 | 177.50 | 177.50 | 4.41% | 36,879,434 |
| Jun 10, 2026 | 164.00 | 183.50 | 163.50 | 170.00 | 170.00 | 1.80% | 27,954,820 |
| Jun 9, 2026 | 161.00 | 167.00 | 151.50 | 167.00 | 167.00 | 9.87% | 22,316,543 |
| Jun 8, 2026 | 135.00 | 153.50 | 135.00 | 152.00 | 152.00 | 1.33% | 3,928,037 |
| Jun 5, 2026 | 134.50 | 150.00 | 126.00 | 150.00 | 150.00 | 9.09% | 4,349,162 |
| Jun 4, 2026 | 133.50 | 140.00 | 130.00 | 137.50 | 137.50 | 0.36% | 2,078,141 |
| Jun 3, 2026 | 142.00 | 143.00 | 136.50 | 137.00 | 137.00 | -4.20% | 1,292,660 |
| Jun 2, 2026 | 144.00 | 145.00 | 130.00 | 143.00 | 143.00 | -0.69% | 3,194,844 |
| Jun 1, 2026 | 140.50 | 152.50 | 140.50 | 144.00 | 144.00 | 3.60% | 3,472,752 |
| May 29, 2026 | 139.00 | 139.00 | 130.50 | 139.00 | 139.00 | 9.45% | 4,217,226 |
| May 28, 2026 | 118.50 | 129.50 | 118.50 | 127.00 | 127.00 | 5.83% | 5,923,063 |
| May 27, 2026 | 121.00 | 123.50 | 113.50 | 120.00 | 120.00 | 0.84% | 3,718,085 |
| May 26, 2026 | 120.00 | 121.50 | 112.00 | 119.00 | 119.00 | -0.83% | 3,880,856 |
| May 25, 2026 | 134.00 | 134.00 | 119.00 | 120.00 | 120.00 | -5.88% | 25,874,110 |
| May 22, 2026 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 9.91% | 3,699,889 |
| May 21, 2026 | 112.50 | 116.00 | 112.00 | 116.00 | 116.00 | 9.95% | 4,626,999 |
| May 20, 2026 | 96.20 | 105.50 | 96.00 | 105.50 | 105.50 | 9.55% | 9,247,910 |
| May 19, 2026 | 89.00 | 98.40 | 88.10 | 96.30 | 96.30 | 4.90% | 23,925,010 |
| May 18, 2026 | 83.70 | 91.80 | 82.50 | 91.80 | 91.80 | 9.94% | 11,855,620 |
| May 15, 2026 | 83.50 | 89.40 | 82.50 | 83.50 | 83.50 | 1.71% | 9,705,270 |
| May 14, 2026 | 85.20 | 88.70 | 81.50 | 82.10 | 82.10 | 1.48% | 9,420,807 |
| May 13, 2026 | 78.60 | 82.00 | 77.30 | 80.90 | 80.90 | 1.13% | 4,335,269 |
| May 12, 2026 | 77.80 | 81.90 | 76.60 | 80.00 | 80.00 | 2.70% | 5,812,609 |
| May 11, 2026 | 78.20 | 79.00 | 74.50 | 77.90 | 77.90 | -0.26% | 3,442,347 |
| May 8, 2026 | 80.30 | 83.80 | 77.90 | 78.10 | 78.10 | -2.50% | 11,626,140 |
| May 7, 2026 | 78.00 | 83.00 | 76.00 | 80.10 | 80.10 | 4.43% | 13,294,540 |
| May 6, 2026 | 77.00 | 79.00 | 75.40 | 76.70 | 76.70 | -0.52% | 8,088,591 |
| May 5, 2026 | 71.40 | 77.60 | 71.10 | 77.10 | 77.10 | 7.98% | 9,693,455 |
| May 4, 2026 | 70.40 | 71.80 | 68.80 | 71.40 | 71.40 | 4.39% | 1,646,872 |
| Apr 30, 2026 | 70.40 | 71.90 | 68.20 | 68.40 | 68.40 | -1.30% | 2,194,907 |
| Apr 29, 2026 | 68.00 | 71.60 | 66.40 | 69.30 | 69.30 | 1.46% | 1,868,263 |
| Apr 28, 2026 | 67.00 | 69.30 | 66.20 | 68.30 | 68.30 | 3.02% | 2,262,614 |
| Apr 27, 2026 | 66.50 | 66.70 | 63.00 | 66.30 | 66.30 | 0.91% | 1,448,982 |
| Apr 24, 2026 | 66.30 | 67.60 | 64.50 | 65.70 | 65.70 | -0.90% | 1,216,799 |
| Apr 23, 2026 | 72.30 | 72.40 | 65.00 | 66.30 | 66.30 | -7.92% | 2,979,996 |
| Apr 22, 2026 | 74.30 | 74.30 | 71.80 | 72.00 | 72.00 | -2.57% | 2,048,791 |
| Apr 21, 2026 | 75.20 | 76.10 | 73.00 | 73.90 | 73.90 | -1.99% | 2,386,616 |
| Apr 20, 2026 | 78.90 | 78.90 | 73.20 | 75.40 | 75.40 | -2.33% | 6,366,055 |
| Apr 17, 2026 | 74.50 | 79.50 | 74.40 | 77.20 | 77.20 | 4.04% | 12,321,690 |
| Apr 16, 2026 | 71.50 | 76.40 | 69.40 | 74.20 | 74.20 | 4.07% | 6,526,807 |
| Apr 15, 2026 | 69.20 | 72.80 | 69.00 | 71.30 | 71.30 | 4.39% | 4,880,995 |
| Apr 14, 2026 | 68.00 | 69.40 | 67.40 | 68.30 | 68.30 | 2.55% | 3,076,015 |
| Apr 13, 2026 | 64.50 | 67.20 | 63.60 | 66.60 | 66.60 | 5.38% | 2,955,375 |
| Apr 10, 2026 | 63.50 | 64.60 | 63.10 | 63.20 | 63.20 | 1.94% | 1,564,669 |
| Apr 9, 2026 | 62.50 | 62.50 | 60.80 | 62.00 | 62.00 | -0.16% | 912,457 |