TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 78.10
-2.00 (-2.50%)
May 8, 2026, 1:30 PM CST
TA-I Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,294,545 |
| May 6, 2026 | 77.00 | 79.00 | 75.40 | 76.70 | 76.70 | -0.52% | 8,077,478 |
| May 5, 2026 | 71.40 | 77.60 | 71.10 | 77.10 | 77.10 | 7.98% | 9,680,529 |
| May 4, 2026 | 70.40 | 71.80 | 68.80 | 71.40 | 71.40 | 4.39% | 1,643,958 |
| 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 |
| Apr 8, 2026 | 60.90 | 63.00 | 60.60 | 62.10 | 62.10 | 6.15% | 1,324,552 |
| Apr 7, 2026 | 58.00 | 59.00 | 56.70 | 58.50 | 58.50 | 1.74% | 727,273 |
| Apr 2, 2026 | 60.00 | 60.10 | 57.50 | 57.50 | 57.50 | -2.87% | 884,326 |
| Apr 1, 2026 | 59.70 | 60.50 | 59.10 | 59.20 | 59.20 | 1.89% | 678,811 |
| Mar 31, 2026 | 60.00 | 60.90 | 57.80 | 58.10 | 58.10 | -4.13% | 843,003 |
| Mar 30, 2026 | 59.60 | 60.70 | 59.00 | 60.60 | 60.60 | -0.49% | 1,025,423 |
| Mar 27, 2026 | 59.80 | 61.40 | 59.50 | 60.90 | 60.90 | -0.65% | 986,962 |
| Mar 26, 2026 | 63.10 | 63.70 | 61.20 | 61.30 | 61.30 | -2.08% | 1,121,537 |
| Mar 25, 2026 | 64.00 | 64.20 | 62.20 | 62.60 | 62.60 | 0.64% | 1,048,349 |
| Mar 24, 2026 | 65.00 | 65.50 | 61.20 | 62.20 | 62.20 | -2.81% | 1,501,872 |
| Mar 23, 2026 | 66.30 | 66.30 | 63.80 | 64.00 | 64.00 | -6.30% | 2,543,702 |
| Mar 20, 2026 | 75.00 | 75.00 | 68.30 | 68.30 | 68.30 | -5.01% | 3,903,085 |
| Mar 19, 2026 | 70.80 | 73.80 | 69.00 | 71.90 | 71.90 | 1.41% | 4,236,654 |
| Mar 18, 2026 | 73.50 | 74.10 | 70.40 | 70.90 | 70.90 | -3.54% | 5,470,188 |
| Mar 17, 2026 | 70.00 | 73.90 | 70.00 | 73.50 | 73.50 | 8.09% | 9,786,130 |
| Mar 16, 2026 | 68.50 | 69.60 | 66.80 | 68.00 | 68.00 | 0.29% | 4,594,574 |
| Mar 13, 2026 | 66.20 | 68.60 | 65.70 | 67.80 | 67.80 | 1.04% | 2,042,762 |
| Mar 12, 2026 | 70.00 | 70.10 | 67.00 | 67.10 | 67.10 | -4.42% | 3,981,652 |
| Mar 11, 2026 | 68.10 | 70.20 | 67.60 | 70.20 | 70.20 | 1.74% | 5,508,431 |
| Mar 10, 2026 | 68.50 | 70.90 | 67.70 | 69.00 | 69.00 | 4.70% | 4,044,736 |
| Mar 9, 2026 | 64.40 | 65.90 | 63.00 | 65.90 | 65.90 | -5.45% | 1,640,403 |
| Mar 6, 2026 | 70.70 | 72.00 | 69.70 | 69.70 | 69.70 | -2.38% | 1,999,161 |
| Mar 5, 2026 | 69.50 | 72.80 | 69.50 | 71.40 | 71.40 | 6.09% | 4,070,138 |
| Mar 4, 2026 | 70.40 | 70.80 | 67.10 | 67.30 | 67.30 | -6.53% | 3,079,493 |
| Mar 3, 2026 | 72.20 | 74.30 | 70.50 | 72.00 | 72.00 | - | 6,318,863 |
| Mar 2, 2026 | 70.50 | 73.00 | 69.90 | 72.00 | 72.00 | -1.10% | 2,018,749 |
| Feb 26, 2026 | 71.50 | 73.80 | 69.40 | 72.80 | 72.80 | 0.83% | 4,877,177 |
| Feb 25, 2026 | 70.10 | 72.40 | 69.10 | 72.20 | 72.20 | 4.34% | 9,103,500 |
| Feb 24, 2026 | 63.90 | 69.90 | 63.70 | 69.20 | 69.20 | 7.62% | 3,551,991 |