TA-I Technology Co., Ltd. (TPE:2478)
Taiwan · Delayed Price · Currency is TWD 118.50
-8.00 (-6.32%)
Oct 22, 2026, 2:39 PM CST
TA-I Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 127.50 | 129.00 | 118.00 | 118.50 | 118.50 | -6.32% | 7,397,613 |
| Oct 21, 2026 | 123.00 | 131.00 | 123.00 | 126.50 | 126.50 | 5.42% | 9,214,483 |
| Oct 20, 2026 | 120.50 | 128.00 | 119.00 | 120.00 | 120.00 | -1.64% | 9,226,557 |
| Oct 19, 2026 | 127.50 | 128.00 | 120.00 | 122.00 | 122.00 | -8.27% | 7,841,917 |
| Oct 16, 2026 | 147.50 | 149.50 | 133.00 | 133.00 | 133.00 | -6.34% | 27,824,004 |
| Oct 15, 2026 | 135.50 | 150.00 | 135.50 | 142.00 | 142.00 | 3.27% | 42,971,102 |
| Oct 14, 2026 | 128.50 | 137.50 | 128.00 | 137.50 | 137.50 | 10.00% | 9,236,616 |
| Oct 13, 2026 | 127.50 | 133.00 | 122.50 | 125.00 | 125.00 | -3.47% | 3,971,739 |
| Oct 12, 2026 | 130.50 | 133.50 | 128.00 | 129.50 | 129.50 | -3.72% | 5,106,490 |
| Oct 8, 2026 | 133.00 | 136.00 | 129.00 | 134.50 | 134.50 | - | 6,335,417 |
| Oct 7, 2026 | 130.00 | 138.50 | 130.00 | 134.50 | 134.50 | 4.67% | 13,874,633 |
| Oct 6, 2026 | 128.00 | 130.00 | 125.50 | 128.50 | 128.50 | 1.58% | 2,451,661 |
| Oct 5, 2026 | 130.00 | 132.00 | 126.00 | 126.50 | 126.50 | -0.39% | 4,763,714 |
| Oct 2, 2026 | 124.00 | 128.50 | 123.50 | 127.00 | 127.00 | 2.01% | 4,100,635 |
| Oct 1, 2026 | 120.50 | 128.50 | 120.50 | 124.50 | 124.50 | 3.75% | 6,254,538 |
| Sep 30, 2026 | 119.50 | 121.00 | 118.50 | 120.00 | 120.00 | 2.13% | 985,080 |
| Sep 29, 2026 | 118.50 | 121.00 | 116.50 | 117.50 | 117.50 | -2.08% | 1,301,254 |
| Sep 24, 2026 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.42% | 1,175,569 |
| Sep 23, 2026 | 122.00 | 123.00 | 119.00 | 119.50 | 119.50 | -0.42% | 1,447,109 |
| Sep 22, 2026 | 123.00 | 124.00 | 119.50 | 120.00 | 120.00 | - | 1,736,423 |
| Sep 21, 2026 | 122.00 | 124.00 | 119.50 | 120.00 | 120.00 | -0.41% | 1,568,307 |
| Sep 18, 2026 | 121.00 | 122.00 | 118.50 | 120.50 | 120.50 | 2.12% | 1,469,003 |
| Sep 17, 2026 | 121.00 | 124.00 | 117.50 | 118.00 | 118.00 | -1.67% | 1,857,946 |
| Sep 16, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 2.56% | 1,397,005 |
| Sep 15, 2026 | 118.50 | 121.50 | 116.50 | 117.00 | 117.00 | -1.68% | 1,494,229 |
| Sep 14, 2026 | 115.50 | 121.00 | 114.00 | 119.00 | 119.00 | 0.42% | 1,749,356 |
| 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% | 5,868,369 |
| 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% | 23,488,425 |
| 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 |