Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	45.55	45.65	43.30	44.40	44.40	-2.84%	24,644,601
Apr 16, 2026	42.05	45.70	41.80	45.70	45.70	9.99%	21,112,480
Apr 15, 2026	38.50	41.55	38.50	41.55	41.55	9.92%	15,471,470
Apr 14, 2026	40.20	40.35	37.60	37.80	37.80	-4.79%	17,832,860
Apr 13, 2026	36.10	39.70	35.70	39.70	39.70	9.97%	13,789,473
Apr 10, 2026	34.70	36.60	34.65	36.10	36.10	4.03%	6,245,917
Apr 9, 2026	36.45	36.50	34.60	34.70	34.70	-4.01%	4,219,619
Apr 8, 2026	35.50	36.30	35.00	36.15	36.15	3.29%	5,877,154
Apr 7, 2026	36.00	36.00	34.00	35.00	35.00	-1.69%	5,579,346
Apr 2, 2026	38.70	39.00	35.50	35.60	35.60	-8.25%	14,879,427
Apr 1, 2026	36.75	38.80	35.70	38.80	38.80	9.92%	19,029,767
Mar 31, 2026	35.90	37.45	34.65	35.30	35.30	-4.21%	11,595,570
Mar 30, 2026	35.85	38.30	35.50	36.85	36.85	2.22%	25,393,010
Mar 27, 2026	32.80	36.05	32.80	36.05	36.05	9.91%	17,792,241
Mar 26, 2026	35.15	35.90	32.80	32.80	32.80	-6.29%	7,054,320
Mar 25, 2026	39.90	39.90	35.00	35.00	35.00	-5.28%	17,479,830
Mar 24, 2026	36.95	36.95	34.10	36.95	36.95	9.97%	16,644,069
Mar 23, 2026	36.40	36.40	33.20	33.60	33.60	-8.57%	11,185,386
Mar 20, 2026	36.20	36.75	35.55	36.75	36.75	9.87%	5,656,431
Mar 19, 2026	32.65	33.45	32.50	33.45	33.45	9.85%	3,751,887
Mar 18, 2026	29.90	31.40	29.70	30.45	30.45	5.55%	3,411,071
Mar 17, 2026	28.20	29.25	28.20	28.85	28.85	4.15%	1,768,371
Mar 16, 2026	29.35	29.35	27.70	27.70	27.70	-3.15%	1,608,679
Mar 13, 2026	28.80	29.50	27.90	28.60	28.60	-0.35%	1,260,496
Mar 12, 2026	29.15	29.85	28.50	28.70	28.70	-1.54%	1,016,067
Mar 11, 2026	28.35	29.60	28.35	29.15	29.15	2.82%	1,250,668
Mar 10, 2026	28.70	29.35	28.05	28.35	28.35	1.98%	1,494,266
Mar 9, 2026	27.40	27.95	27.15	27.80	27.80	-7.79%	2,728,639
Mar 6, 2026	30.30	31.10	29.65	30.15	30.15	-1.15%	1,884,735
Mar 5, 2026	32.55	33.45	30.30	30.50	30.50	-1.29%	5,180,598
Mar 4, 2026	31.50	33.50	30.00	30.90	30.90	-4.63%	7,532,596
Mar 3, 2026	35.60	36.35	31.50	32.40	32.40	-4.99%	14,505,910
Mar 2, 2026	31.50	34.90	31.00	34.10	34.10	7.40%	17,087,931
Feb 26, 2026	30.80	32.25	30.05	31.75	31.75	6.01%	10,672,300
Feb 25, 2026	29.20	30.40	28.50	29.95	29.95	2.57%	5,340,301
Feb 24, 2026	27.55	29.45	27.25	29.20	29.20	7.55%	4,499,649
Feb 23, 2026	26.75	28.05	26.75	27.15	27.15	2.45%	1,112,186
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