Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.70	27.15	26.15	26.50	26.50	-0.93%	1,596,441
Feb 10, 2026	27.85	28.10	26.40	26.75	26.75	-4.29%	2,718,853
Feb 9, 2026	28.60	29.50	27.65	27.95	27.95	-1.06%	2,793,655
Feb 6, 2026	30.40	30.40	27.90	28.25	28.25	-8.58%	4,776,405
Feb 5, 2026	30.05	31.15	29.60	30.90	30.90	-0.80%	6,132,056
Feb 4, 2026	29.20	31.50	29.05	31.15	31.15	7.79%	17,501,735
Feb 3, 2026	27.15	29.60	26.15	28.90	28.90	6.45%	5,242,224
Feb 2, 2026	30.00	30.00	27.10	27.15	27.15	-9.80%	7,297,022
Jan 30, 2026	28.75	30.80	28.00	30.10	30.10	7.50%	22,502,430
Jan 29, 2026	26.85	29.15	25.50	28.00	28.00	5.66%	14,645,810
Jan 28, 2026	27.10	27.65	26.50	26.50	26.50	-2.03%	1,433,403
Jan 27, 2026	28.00	28.00	27.00	27.05	27.05	-3.05%	1,452,203
Jan 26, 2026	27.80	28.10	26.80	27.90	27.90	0.36%	4,273,442
Jan 23, 2026	25.75	27.95	24.50	27.80	27.80	9.02%	6,564,011
Jan 22, 2026	25.90	26.45	25.50	25.50	25.50	0.20%	1,620,656
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