Tai-Saw Technology Co.,Ltd. (TPEX:3221)
Taiwan · Delayed Price · Currency is TWD 25.50
+0.05 (0.20%)
Jan 22, 2026, 1:30 PM CST
Tai-Saw Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.00 | 27.00 | 25.30 | 25.45 | 25.45 | -7.12% | 3,445,177 |
| Jan 20, 2026 | 27.50 | 28.50 | 27.00 | 27.40 | 27.40 | -0.54% | 7,474,567 |
| Jan 19, 2026 | 26.40 | 28.00 | 26.20 | 27.55 | 27.55 | 4.16% | 4,105,433 |
| Jan 16, 2026 | 27.55 | 27.85 | 26.30 | 26.45 | 26.45 | -4.86% | 3,306,022 |
| Jan 15, 2026 | 28.20 | 28.65 | 26.50 | 27.80 | 27.80 | 6.51% | 12,245,303 |
| Jan 14, 2026 | 23.95 | 26.10 | 23.75 | 26.10 | 26.10 | 9.89% | 4,448,264 |
| Jan 13, 2026 | 23.00 | 23.95 | 22.50 | 23.75 | 23.75 | 4.17% | 1,669,517 |
| Jan 12, 2026 | 22.75 | 23.20 | 22.65 | 22.80 | 22.80 | -1.08% | 590,835 |
| Jan 9, 2026 | 22.05 | 23.55 | 21.90 | 23.05 | 23.05 | 5.73% | 1,601,446 |
| Jan 8, 2026 | 22.35 | 22.40 | 21.80 | 21.80 | 21.80 | -2.46% | 444,482 |
| Jan 7, 2026 | 22.75 | 22.80 | 22.30 | 22.35 | 22.35 | -0.45% | 517,578 |
| Jan 6, 2026 | 22.65 | 23.05 | 22.30 | 22.45 | 22.45 | -1.10% | 774,489 |
| Jan 5, 2026 | 23.30 | 23.80 | 22.05 | 22.70 | 22.70 | -0.87% | 2,201,702 |
| Jan 2, 2026 | 20.85 | 22.90 | 20.65 | 22.90 | 22.90 | 9.83% | 2,219,625 |
| Dec 31, 2025 | 21.30 | 21.35 | 20.80 | 20.85 | 20.85 | -2.11% | 208,740 |
| Dec 30, 2025 | 21.30 | 21.35 | 21.05 | 21.30 | 21.30 | 0.24% | 190,607 |
| Dec 29, 2025 | 21.40 | 21.50 | 21.10 | 21.25 | 21.25 | -0.23% | 141,823 |
| Dec 26, 2025 | 21.05 | 21.40 | 21.00 | 21.30 | 21.30 | 1.67% | 198,188 |
| Dec 24, 2025 | 21.00 | 21.45 | 20.85 | 20.95 | 20.95 | - | 122,171 |
| Dec 23, 2025 | 20.90 | 21.00 | 20.60 | 20.95 | 20.95 | 0.96% | 153,390 |
| Dec 22, 2025 | 20.55 | 20.90 | 20.40 | 20.75 | 20.75 | 1.22% | 197,669 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.97% | 153,891 |
| Dec 18, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.72% | 138,810 |
| Dec 17, 2025 | 20.70 | 21.20 | 20.70 | 20.85 | 20.85 | 1.46% | 189,594 |
| Dec 16, 2025 | 20.55 | 20.70 | 20.10 | 20.55 | 20.55 | 0.49% | 248,673 |
| Dec 15, 2025 | 20.20 | 20.65 | 20.10 | 20.45 | 20.45 | -0.73% | 143,776 |
| Dec 12, 2025 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | -0.24% | 161,755 |
| Dec 11, 2025 | 20.95 | 21.30 | 20.45 | 20.65 | 20.65 | -1.20% | 297,795 |
| Dec 10, 2025 | 21.30 | 21.40 | 20.85 | 20.90 | 20.90 | -1.18% | 309,290 |
| Dec 9, 2025 | 21.00 | 21.40 | 20.90 | 21.15 | 21.15 | 1.68% | 235,624 |
| Dec 8, 2025 | 21.15 | 21.15 | 20.75 | 20.80 | 20.80 | -0.48% | 135,845 |
| Dec 5, 2025 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -3.46% | 210,343 |
| Dec 4, 2025 | 22.00 | 22.00 | 21.35 | 21.65 | 21.65 | -0.92% | 290,200 |
| Dec 3, 2025 | 20.45 | 21.95 | 20.45 | 21.85 | 21.85 | 7.11% | 753,192 |
| Dec 2, 2025 | 20.25 | 20.45 | 20.15 | 20.40 | 20.40 | 0.25% | 145,636 |
| Dec 1, 2025 | 20.75 | 20.85 | 20.35 | 20.35 | 20.35 | -2.40% | 144,706 |
| Nov 28, 2025 | 20.90 | 20.95 | 20.65 | 20.85 | 20.85 | 0.48% | 100,280 |
| Nov 27, 2025 | 20.90 | 21.00 | 20.60 | 20.75 | 20.75 | 0.48% | 170,130 |
| Nov 26, 2025 | 20.30 | 20.70 | 20.20 | 20.65 | 20.65 | 2.48% | 171,944 |
| Nov 25, 2025 | 20.30 | 20.35 | 20.05 | 20.15 | 20.15 | 0.75% | 97,671 |
| Nov 24, 2025 | 20.25 | 20.85 | 19.95 | 20.00 | 20.00 | 1.27% | 326,923 |
| Nov 21, 2025 | 20.40 | 20.60 | 19.60 | 19.75 | 19.75 | -4.82% | 460,808 |
| Nov 20, 2025 | 21.35 | 21.80 | 20.70 | 20.75 | 20.75 | -0.24% | 384,523 |
| Nov 19, 2025 | 20.75 | 21.85 | 20.75 | 20.80 | 20.80 | 0.48% | 559,409 |
| Nov 18, 2025 | 20.90 | 21.75 | 20.65 | 20.70 | 20.70 | -2.36% | 492,541 |
| Nov 17, 2025 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | -3.20% | 375,048 |
| Nov 14, 2025 | 22.45 | 22.80 | 21.85 | 21.90 | 21.90 | -3.74% | 591,016 |
| Nov 13, 2025 | 22.35 | 23.20 | 22.25 | 22.75 | 22.75 | 2.25% | 1,079,488 |
| Nov 12, 2025 | 21.30 | 22.70 | 21.30 | 22.25 | 22.25 | 5.45% | 951,605 |
| Nov 11, 2025 | 20.85 | 21.95 | 20.85 | 21.10 | 21.10 | 0.96% | 550,547 |