Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	58.80	59.70	57.10	57.20	57.20	-0.69%	2,948,661
Jul 8, 2026	57.20	60.80	56.10	57.60	57.60	1.36%	6,919,798
Jul 7, 2026	61.10	64.10	57.00	57.10	56.82	-5.78%	6,681,046
Jul 6, 2026	66.30	67.20	60.60	60.60	60.31	-8.60%	11,955,344
Jul 3, 2026	64.00	69.50	63.10	66.30	65.98	3.59%	31,369,806
Jul 2, 2026	63.00	67.50	61.00	64.00	63.69	-0.62%	41,668,015
Jul 1, 2026	60.60	64.40	60.60	64.40	64.09	9.90%	20,324,538
Jun 30, 2026	57.50	60.00	57.10	58.60	58.32	1.21%	6,694,906
Jun 29, 2026	59.00	60.60	55.10	57.90	57.62	-	13,099,762
Jun 26, 2026	55.40	60.60	55.40	57.90	57.62	4.51%	19,153,309
Jun 25, 2026	57.50	57.80	55.20	55.40	55.13	-2.12%	3,056,778
Jun 24, 2026	55.20	57.50	55.10	56.60	56.33	1.80%	4,375,788
Jun 23, 2026	59.20	59.20	55.20	55.60	55.33	-5.92%	5,815,885
Jun 22, 2026	61.50	61.70	58.50	59.10	58.81	-2.31%	6,161,133
Jun 18, 2026	59.10	61.50	58.80	60.50	60.21	2.02%	6,226,589
Jun 17, 2026	59.00	61.00	58.10	59.30	59.01	-0.84%	7,153,888
Jun 16, 2026	64.40	64.40	59.60	59.80	59.51	-6.12%	13,068,740
Jun 15, 2026	61.60	65.00	61.10	63.70	63.39	5.46%	26,802,030
Jun 12, 2026	62.40	63.90	60.10	60.40	60.11	0.67%	19,855,300
Jun 11, 2026	58.00	64.00	58.00	60.00	59.71	2.56%	25,664,680
Jun 10, 2026	63.40	67.90	58.10	58.50	58.22	-8.45%	46,674,500
Jun 9, 2026	58.30	63.90	58.30	63.90	63.59	9.98%	28,592,378
Jun 8, 2026	51.40	59.70	51.40	58.10	57.82	1.75%	14,230,271
Jun 5, 2026	54.10	57.20	52.00	57.10	56.82	3.25%	7,204,859
Jun 4, 2026	58.30	61.00	55.00	55.30	55.03	-5.15%	12,162,470
Jun 3, 2026	60.00	63.00	58.20	58.30	58.02	1.75%	21,296,560
Jun 2, 2026	57.00	57.90	54.70	57.30	57.02	-0.35%	6,870,362
Jun 1, 2026	60.00	60.80	57.00	57.50	57.22	-4.17%	8,526,207
May 29, 2026	62.30	63.60	59.50	60.00	59.71	-0.33%	15,705,370
May 28, 2026	56.90	62.00	56.90	60.20	59.91	6.74%	21,252,230
May 27, 2026	61.70	61.80	56.00	56.40	56.13	-4.89%	9,882,073
May 26, 2026	59.10	59.40	55.10	59.30	59.01	-1.50%	15,325,520
May 25, 2026	61.80	62.00	59.20	60.20	59.91	6.74%	19,995,100
May 22, 2026	53.00	56.40	53.00	56.40	56.13	9.94%	12,420,250
May 21, 2026	50.90	52.10	50.00	51.30	51.05	7.10%	19,909,530
May 20, 2026	45.05	49.40	45.05	47.90	47.67	5.97%	18,125,730
May 19, 2026	44.75	49.00	44.20	45.20	44.98	1.35%	23,593,600
May 18, 2026	40.00	44.60	39.00	44.60	44.38	9.99%	7,432,902
May 15, 2026	42.20	43.75	40.00	40.55	40.35	-3.11%	4,538,814
May 14, 2026	42.35	44.30	40.85	41.85	41.65	-0.95%	4,940,855
May 13, 2026	43.30	45.40	42.25	42.25	42.05	-3.54%	5,400,303
May 12, 2026	43.90	44.95	41.50	43.80	43.59	-	5,718,763
May 11, 2026	45.25	45.40	42.00	43.80	43.59	-3.10%	6,608,126
May 8, 2026	49.90	53.00	45.00	45.20	44.98	-6.22%	19,180,320
May 7, 2026	44.20	48.20	43.90	48.20	47.97	9.79%	3,857,201
May 6, 2026	45.80	45.80	43.50	43.90	43.69	-1.13%	1,603,048
May 5, 2026	43.70	44.40	42.70	44.40	44.19	2.07%	1,307,248
May 4, 2026	43.60	44.00	42.10	43.50	43.29	1.52%	1,535,550
Apr 30, 2026	44.50	44.50	42.75	42.85	42.64	-2.17%	1,077,895
Apr 29, 2026	42.90	44.45	42.00	43.80	43.59	1.15%	1,532,329