Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.30	63.60	59.50	60.00	60.00	-0.33%	15,705,376
May 28, 2026	56.90	62.00	56.90	60.20	60.20	6.74%	21,252,230
May 27, 2026	61.70	61.80	56.00	56.40	56.40	-4.89%	9,882,073
May 26, 2026	59.10	59.40	55.10	59.30	59.30	-1.50%	15,325,520
May 25, 2026	61.80	62.00	59.20	60.20	60.20	6.74%	19,995,100
May 22, 2026	53.00	56.40	53.00	56.40	56.40	9.94%	12,420,250
May 21, 2026	50.90	52.10	50.00	51.30	51.30	7.10%	19,909,538
May 20, 2026	45.05	49.40	45.05	47.90	47.90	5.97%	18,125,736
May 19, 2026	44.75	49.00	44.20	45.20	45.20	1.35%	23,593,600
May 18, 2026	40.00	44.60	39.00	44.60	44.60	9.99%	7,432,902
May 15, 2026	42.20	43.75	40.00	40.55	40.55	-3.11%	4,538,814
May 14, 2026	42.35	44.30	40.85	41.85	41.85	-0.95%	4,940,855
May 13, 2026	43.30	45.40	42.25	42.25	42.25	-3.54%	5,400,303
May 12, 2026	43.90	44.95	41.50	43.80	43.80	-	5,718,763
May 11, 2026	45.25	45.40	42.00	43.80	43.80	-3.10%	6,608,126
May 8, 2026	49.90	53.00	45.00	45.20	45.20	-6.22%	19,180,320
May 7, 2026	44.20	48.20	43.90	48.20	48.20	9.79%	3,857,201
May 6, 2026	45.80	45.80	43.50	43.90	43.90	-1.13%	1,603,048
May 5, 2026	43.70	44.40	42.70	44.40	44.40	2.07%	1,307,248
May 4, 2026	43.60	44.00	42.10	43.50	43.50	1.52%	1,535,550
Apr 30, 2026	44.50	44.50	42.75	42.85	42.85	-2.17%	1,077,895
Apr 29, 2026	42.90	44.45	42.00	43.80	43.80	1.15%	1,532,329
Apr 28, 2026	42.00	43.30	41.90	43.30	43.30	6.78%	1,880,822
Apr 27, 2026	42.30	42.30	39.70	40.55	40.55	-6.78%	2,642,397
Apr 24, 2026	44.55	44.55	41.15	43.50	43.50	-4.19%	4,008,406
Apr 23, 2026	49.55	49.55	45.40	45.40	45.40	-9.92%	4,711,304
Apr 22, 2026	53.60	53.70	50.00	50.40	50.40	-5.97%	23,437,470
Apr 21, 2026	51.80	53.60	51.60	53.60	53.60	9.84%	19,466,710
Apr 20, 2026	46.80	48.80	45.00	48.80	48.80	9.91%	15,686,680
Apr 17, 2026	45.55	45.65	43.30	44.40	44.40	-2.84%	24,644,600
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%	13,789,470
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%	14,879,420
Apr 1, 2026	36.75	38.80	35.70	38.80	38.80	9.92%	19,231,670
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%	17,792,240
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%	16,644,060
Mar 23, 2026	36.40	36.40	33.20	33.60	33.60	-8.57%	11,185,380
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