Tai-Saw Technology Co.,Ltd. (TPEX:3221)
Taiwan · Delayed Price · Currency is TWD 49.10
-1.00 (-2.00%)
Sep 24, 2026, 1:30 PM CST
Tai-Saw Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.00 | 50.90 | 49.05 | 49.10 | 49.10 | -2.00% | 3,202,788 |
| Sep 23, 2026 | 48.30 | 50.30 | 47.55 | 50.10 | 50.10 | 4.38% | 3,134,759 |
| Sep 22, 2026 | 49.30 | 49.70 | 48.00 | 48.00 | 48.00 | -1.34% | 1,097,588 |
| Sep 21, 2026 | 47.80 | 50.00 | 47.50 | 48.65 | 48.65 | 2.42% | 2,060,851 |
| Sep 20, 2026 | 47.75 | 49.35 | 46.95 | 47.50 | 47.50 | - | 171,322 |
| Sep 18, 2026 | 47.75 | 48.00 | 47.05 | 47.50 | 47.50 | 0.85% | 610,322 |
| Sep 17, 2026 | 47.55 | 48.60 | 47.05 | 47.10 | 47.10 | -0.42% | 929,044 |
| Sep 16, 2026 | 46.60 | 47.40 | 46.20 | 47.30 | 47.30 | 2.16% | 1,041,248 |
| Sep 15, 2026 | 45.80 | 47.85 | 45.80 | 46.30 | 46.30 | 0.76% | 1,198,978 |
| Sep 14, 2026 | 45.00 | 46.70 | 44.30 | 45.95 | 45.95 | 0.77% | 849,765 |
| Sep 11, 2026 | 46.50 | 46.80 | 45.60 | 45.60 | 45.60 | -3.90% | 1,227,581 |
| Sep 10, 2026 | 47.90 | 47.95 | 46.80 | 47.45 | 47.45 | -1.86% | 1,549,095 |
| Sep 9, 2026 | 49.35 | 50.90 | 48.30 | 48.35 | 48.35 | -0.41% | 1,938,061 |
| Sep 8, 2026 | 51.00 | 51.30 | 48.50 | 48.55 | 48.55 | -5.18% | 2,357,104 |
| Sep 7, 2026 | 49.95 | 52.40 | 48.95 | 51.20 | 51.20 | 3.64% | 3,976,194 |
| 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 |