Tai-Saw Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,644,601
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%	13,789,473
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%	14,879,427
Apr 1, 2026	36.75	38.80	35.70	38.80	38.80	9.92%	19,029,767
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%	17,792,241
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%	16,644,069
Mar 23, 2026	36.40	36.40	33.20	33.60	33.60	-8.57%	11,185,386
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
Mar 17, 2026	28.20	29.25	28.20	28.85	28.85	4.15%	1,768,371
Mar 16, 2026	29.35	29.35	27.70	27.70	27.70	-3.15%	1,608,679
Mar 13, 2026	28.80	29.50	27.90	28.60	28.60	-0.35%	1,260,496
Mar 12, 2026	29.15	29.85	28.50	28.70	28.70	-1.54%	1,016,067
Mar 11, 2026	28.35	29.60	28.35	29.15	29.15	2.82%	1,250,668
Mar 10, 2026	28.70	29.35	28.05	28.35	28.35	1.98%	1,494,266
Mar 9, 2026	27.40	27.95	27.15	27.80	27.80	-7.79%	2,728,639
Mar 6, 2026	30.30	31.10	29.65	30.15	30.15	-1.15%	1,884,735
Mar 5, 2026	32.55	33.45	30.30	30.50	30.50	-1.29%	5,180,598
Mar 4, 2026	31.50	33.50	30.00	30.90	30.90	-4.63%	7,532,596
Mar 3, 2026	35.60	36.35	31.50	32.40	32.40	-4.99%	14,505,910
Mar 2, 2026	31.50	34.90	31.00	34.10	34.10	7.40%	17,087,931
Feb 26, 2026	30.80	32.25	30.05	31.75	31.75	6.01%	10,672,300
Feb 25, 2026	29.20	30.40	28.50	29.95	29.95	2.57%	5,340,301
Feb 24, 2026	27.55	29.45	27.25	29.20	29.20	7.55%	4,499,649