Tai-Saw Technology Co.,Ltd. (TPEX:3221)
Taiwan · Delayed Price · Currency is TWD 49.00
-2.20 (-4.30%)
Sep 8, 2026, 12:17 PM CST
Tai-Saw Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 49.95 | 52.40 | 48.95 | 51.50 | - | 4.25% | 12,000 |
| Sep 4, 2026 | 49.15 | 50.40 | 48.60 | 49.40 | 49.40 | 2.81% | 1,672,226 |
| Sep 3, 2026 | 51.00 | 51.30 | 48.00 | 48.05 | 48.05 | -5.78% | 2,464,975 |
| Sep 2, 2026 | 50.30 | 52.10 | 50.00 | 51.00 | 51.00 | -0.58% | 4,241,316 |
| Sep 1, 2026 | 48.05 | 52.00 | 48.05 | 51.30 | 51.30 | 7.21% | 4,129,885 |
| Aug 31, 2026 | 48.00 | 49.10 | 47.25 | 47.85 | 47.85 | -1.95% | 921,278 |
| Aug 28, 2026 | 49.60 | 50.80 | 48.80 | 48.80 | 48.80 | -0.91% | 1,570,999 |
| Aug 27, 2026 | 50.40 | 50.90 | 49.20 | 49.25 | 49.25 | -1.50% | 2,037,471 |
| Aug 26, 2026 | 50.10 | 50.90 | 49.50 | 50.00 | 50.00 | 1.42% | 3,224,782 |
| Aug 25, 2026 | 47.10 | 49.45 | 46.05 | 49.30 | 49.30 | 3.57% | 1,994,450 |
| Aug 24, 2026 | 48.60 | 49.00 | 47.60 | 47.60 | 47.60 | -2.56% | 1,457,275 |
| Aug 21, 2026 | 47.90 | 51.30 | 47.90 | 48.85 | 48.85 | 1.45% | 7,235,485 |
| Aug 20, 2026 | 49.10 | 49.80 | 47.00 | 48.15 | 48.15 | 0.63% | 2,030,059 |
| Aug 19, 2026 | 45.00 | 48.50 | 45.00 | 47.85 | 47.85 | 2.90% | 1,913,335 |
| Aug 18, 2026 | 48.60 | 48.85 | 46.25 | 46.50 | 46.50 | -4.81% | 1,585,010 |
| Aug 17, 2026 | 48.40 | 49.50 | 47.45 | 48.85 | 48.85 | 2.95% | 1,980,794 |
| Aug 14, 2026 | 50.00 | 50.10 | 47.20 | 47.45 | 47.45 | -3.85% | 2,180,526 |
| Aug 13, 2026 | 49.30 | 52.00 | 49.30 | 49.35 | 49.35 | 0.71% | 4,666,512 |
| Aug 12, 2026 | 48.10 | 49.60 | 47.95 | 49.00 | 49.00 | 1.55% | 2,144,572 |
| Aug 11, 2026 | 48.50 | 50.20 | 48.00 | 48.25 | 48.25 | 0.10% | 2,540,991 |
| Aug 10, 2026 | 48.50 | 49.60 | 47.45 | 48.20 | 48.20 | 4.44% | 2,177,875 |
| Aug 7, 2026 | 48.00 | 49.10 | 46.15 | 46.15 | 46.15 | -2.43% | 3,358,677 |
| Aug 6, 2026 | 47.30 | 48.35 | 46.10 | 47.30 | 47.30 | -0.73% | 1,782,264 |
| Aug 5, 2026 | 48.00 | 49.00 | 47.50 | 47.65 | 47.65 | 1.38% | 3,156,153 |
| Aug 4, 2026 | 45.75 | 49.70 | 45.75 | 47.00 | 47.00 | 3.41% | 8,039,633 |
| Aug 3, 2026 | 44.00 | 47.45 | 43.60 | 45.45 | 45.45 | 2.83% | 3,149,455 |
| Jul 31, 2026 | 43.50 | 44.20 | 42.85 | 44.20 | 44.20 | 9.95% | 2,337,983 |
| Jul 30, 2026 | 41.40 | 44.95 | 39.65 | 40.20 | 40.20 | -5.52% | 4,241,047 |
| Jul 29, 2026 | 45.05 | 47.10 | 41.40 | 42.55 | 42.55 | -7.40% | 3,503,765 |
| Jul 28, 2026 | 48.70 | 48.70 | 45.45 | 45.95 | 45.95 | -9.01% | 2,934,131 |
| Jul 27, 2026 | 50.60 | 52.30 | 48.85 | 50.50 | 50.50 | 2.64% | 10,519,340 |
| Jul 24, 2026 | 44.75 | 49.20 | 44.10 | 49.20 | 49.20 | 8.97% | 4,314,189 |
| Jul 23, 2026 | 46.75 | 48.50 | 45.10 | 45.15 | 45.15 | -3.94% | 2,236,324 |
| Jul 22, 2026 | 47.55 | 49.30 | 47.00 | 47.00 | 47.00 | 1.08% | 2,178,800 |
| Jul 21, 2026 | 45.70 | 47.40 | 45.65 | 46.50 | 46.50 | 0.98% | 2,343,975 |
| Jul 20, 2026 | 48.00 | 48.00 | 44.25 | 46.05 | 46.05 | -5.92% | 2,890,675 |
| Jul 17, 2026 | 52.60 | 52.70 | 48.90 | 48.95 | 48.95 | -9.85% | 2,924,694 |
| Jul 16, 2026 | 52.60 | 57.50 | 52.40 | 54.30 | 54.30 | 2.65% | 8,427,675 |
| Jul 15, 2026 | 53.30 | 53.30 | 51.50 | 52.90 | 52.90 | 1.15% | 2,259,054 |
| Jul 14, 2026 | 54.80 | 55.60 | 50.40 | 52.30 | 52.30 | -6.61% | 3,664,561 |
| Jul 13, 2026 | 58.40 | 58.70 | 53.30 | 56.00 | 56.00 | -2.10% | 3,826,730 |
| 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 |