TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 99.90
-4.60 (-4.40%)
Jul 30, 2026, 1:30 PM CST
TA-I Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 114.50 | 115.50 | 104.50 | 104.50 | - | -9.91% | 2,776,891 |
| 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 |
| Jul 3, 2026 | 221.00 | 238.00 | 219.50 | 238.00 | 235.37 | 4.39% | 1,313,196 |
| Jul 2, 2026 | 218.00 | 235.00 | 218.00 | 228.00 | 225.48 | 1.11% | 1,251,020 |
| Jul 1, 2026 | 242.50 | 248.00 | 225.50 | 225.50 | 223.01 | - | 2,354,586 |
| Jun 30, 2026 | 210.00 | 225.50 | 210.00 | 225.50 | 223.01 | 10.00% | 1,002,816 |
| Jun 29, 2026 | 221.00 | 221.00 | 198.50 | 205.00 | 202.73 | -5.96% | 1,079,893 |
| Jun 26, 2026 | 240.00 | 240.00 | 218.00 | 218.00 | 215.59 | -9.92% | 1,330,568 |
| Jun 25, 2026 | 253.50 | 253.50 | 240.00 | 242.00 | 239.33 | 0.83% | 1,577,279 |
| Jun 24, 2026 | 224.00 | 240.00 | 223.50 | 240.00 | 237.35 | 7.38% | 2,802,756 |
| Jun 23, 2026 | 234.50 | 234.50 | 222.00 | 223.50 | 221.03 | -5.10% | 1,828,121 |
| Jun 22, 2026 | 231.00 | 237.00 | 223.00 | 235.50 | 232.90 | 0.64% | 2,583,511 |
| Jun 18, 2026 | 236.00 | 241.00 | 223.00 | 234.00 | 231.41 | 2.86% | 36,381,640 |
| Jun 17, 2026 | 205.50 | 227.50 | 205.50 | 227.50 | 224.99 | 9.90% | 18,754,220 |
| Jun 16, 2026 | 200.00 | 207.00 | 200.00 | 207.00 | 204.71 | 9.81% | 16,112,830 |
| Jun 15, 2026 | 180.50 | 188.50 | 180.50 | 188.50 | 186.42 | 9.91% | 10,643,900 |
| Jun 12, 2026 | 189.00 | 194.50 | 168.00 | 171.50 | 169.60 | -3.38% | 24,711,050 |
| Jun 11, 2026 | 180.00 | 187.00 | 162.00 | 177.50 | 175.54 | 4.41% | 36,879,430 |
| Jun 10, 2026 | 164.00 | 183.50 | 163.50 | 170.00 | 168.12 | 1.80% | 27,954,820 |
| Jun 9, 2026 | 161.00 | 167.00 | 151.50 | 167.00 | 165.15 | 9.87% | 22,316,543 |
| Jun 8, 2026 | 135.00 | 153.50 | 135.00 | 152.00 | 150.32 | 1.33% | 3,928,037 |
| Jun 5, 2026 | 134.50 | 150.00 | 126.00 | 150.00 | 148.34 | 9.09% | 4,349,162 |
| Jun 4, 2026 | 133.50 | 140.00 | 130.00 | 137.50 | 135.98 | 0.36% | 2,078,141 |
| Jun 3, 2026 | 142.00 | 143.00 | 136.50 | 137.00 | 135.49 | -4.20% | 1,292,660 |
| Jun 2, 2026 | 144.00 | 145.00 | 130.00 | 143.00 | 141.42 | -0.69% | 3,194,844 |
| Jun 1, 2026 | 140.50 | 152.50 | 140.50 | 144.00 | 142.41 | 3.60% | 3,472,752 |
| May 29, 2026 | 139.00 | 139.00 | 130.50 | 139.00 | 137.46 | 9.45% | 4,217,226 |
| May 28, 2026 | 118.50 | 129.50 | 118.50 | 127.00 | 125.60 | 5.83% | 5,923,063 |
| May 27, 2026 | 121.00 | 123.50 | 113.50 | 120.00 | 118.67 | 0.84% | 3,718,085 |
| May 26, 2026 | 120.00 | 121.50 | 112.00 | 119.00 | 117.69 | -0.83% | 3,880,856 |
| May 25, 2026 | 134.00 | 134.00 | 119.00 | 120.00 | 118.67 | -5.88% | 25,874,110 |
| May 22, 2026 | 125.50 | 127.50 | 125.50 | 127.50 | 126.09 | 9.91% | 3,699,889 |
| May 21, 2026 | 112.50 | 116.00 | 112.00 | 116.00 | 114.72 | 9.95% | 4,626,999 |
| May 20, 2026 | 96.20 | 105.50 | 96.00 | 105.50 | 104.33 | 9.55% | 9,247,910 |
| May 19, 2026 | 89.00 | 98.40 | 88.10 | 96.30 | 95.24 | 4.90% | 23,925,010 |