Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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