Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.10	61.50	58.80	60.50	60.50	2.02%	6,226,589
Jun 17, 2026	59.00	61.00	58.10	59.30	59.30	-0.84%	7,153,888
Jun 16, 2026	64.40	64.40	59.60	59.80	59.80	-6.12%	13,068,740
Jun 15, 2026	61.60	65.00	61.10	63.70	63.70	5.46%	26,802,030
Jun 12, 2026	62.40	63.90	60.10	60.40	60.40	0.67%	19,855,300
Jun 11, 2026	58.00	64.00	58.00	60.00	60.00	2.56%	25,664,680
Jun 10, 2026	63.40	67.90	58.10	58.50	58.50	-8.45%	46,674,500
Jun 9, 2026	58.30	63.90	58.30	63.90	63.90	9.98%	28,592,378
Jun 8, 2026	51.40	59.70	51.40	58.10	58.10	1.75%	14,230,271
Jun 5, 2026	54.10	57.20	52.00	57.10	57.10	3.25%	7,204,859
Jun 4, 2026	58.30	61.00	55.00	55.30	55.30	-5.15%	12,162,470
Jun 3, 2026	60.00	63.00	58.20	58.30	58.30	1.75%	21,296,560
Jun 2, 2026	57.00	57.90	54.70	57.30	57.30	-0.35%	6,870,362
Jun 1, 2026	60.00	60.80	57.00	57.50	57.50	-4.17%	8,526,207
May 29, 2026	62.30	63.60	59.50	60.00	60.00	-0.33%	15,705,370
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%	19,909,530
May 20, 2026	45.05	49.40	45.05	47.90	47.90	5.97%	18,125,730
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