TA-I Technology Co., Ltd. - 2478.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.1	44.3	44.3	44.5	43.05	283,433
August 15, 2025	42.3	42.8	42.8	42.9	42.3	144,119
August 14, 2025	42.3	42.3	42.3	42.4	42	91,504
August 13, 2025	42.4	42	42	42.85	41.85	71,766
August 12, 2025	41.9	42.1	42.1	42.15	41.75	60,571
August 11, 2025	42.05	41.85	41.85	42.05	41.7	60,342
August 08, 2025	42.6	42.05	42.05	42.6	42	76,733
August 07, 2025	43.1	42.6	42.6	43.1	42.6	32,208
August 06, 2025	43.05	43	43	43.3	42.75	77,018
August 05, 2025	42.9	43.3	43.3	43.5	42.85	100,165
August 04, 2025	42	42.8	42.8	42.8	41.65	50,556
August 01, 2025	41.65	42.3	42.3	42.35	41.6	97,356
July 31, 2025	42.1	42.1	42.1	42.25	42	44,208
July 30, 2025	42.15	42.3	42.3	42.3	42.1	31,669
July 29, 2025	43	42.2	42.2	43.3	42.05	76,792
July 28, 2025	42.8	42.5	42.5	42.9	42.5	75,196
July 25, 2025	42.6	42.3	42.3	42.65	42.1	88,213
July 24, 2025	42.55	42.5	42.5	42.55	42.15	23,650
July 23, 2025	42.2	42.55	42.55	42.55	41.95	81,308
July 22, 2025	42.35	41.35	41.35	42.65	41.25	133,156
July 21, 2025	42.1	42.35	42.35	42.55	42	75,988
July 18, 2025	42.55	42.15	42.15	42.55	42.15	46,853
July 17, 2025	42.15	42.45	42.45	42.9	41.95	164,564
July 16, 2025	41.6	41.9	41.9	42.15	41.6	108,296
July 15, 2025	41.4	41.6	41.6	42.2	41.4	35,043
July 14, 2025	41.9	41.45	41.45	41.95	41.4	41,226
July 11, 2025	41.8	42.35	42.35	42.5	41.8	160,762
July 10, 2025	41.95	41.7	41.7	41.95	41.2	192,469
July 09, 2025	41.3	41.25	41.25	41.6	41.2	42,248
July 08, 2025	41.4	41.35	41.35	41.5	41.15	38,794
July 07, 2025	41.35	41.35	41.35	41.4	41.2	59,268
July 04, 2025	41.8	41.7	41.7	41.85	41.45	60,380
July 03, 2025	41.75	42.5	42.5	42.75	41.75	127,693
July 02, 2025	42.1	41.9	41.9	42.1	41.6	25,101
July 01, 2025	41.35	42.1	42.1	42.25	41.35	101,216
June 30, 2025	41.15	41.15	41.15	41.3	41.15	128,473
June 27, 2025	42.35	41.65	41.65	42.35	41.55	82,557
June 26, 2025	41.4	41.6	41.6	42	41.4	238,229
June 25, 2025	42.75	43.15	41.33	43.4	42.75	180,277
June 24, 2025	41.9	42.75	40.95	43.2	41.9	192,971
June 23, 2025	43.05	42.55	40.76	43.05	41.8	135,808
June 20, 2025	44.6	43.2	43.2	44.6	43	122,023
June 19, 2025	44.2	44.2	44.2	44.55	44.1	65,822
June 18, 2025	44.05	44.6	44.6	44.8	44	86,959
June 17, 2025	44.05	44.15	44.15	44.45	43.95	65,646
June 16, 2025	44	44	44	44.1	43.75	96,977
June 13, 2025	44.55	44	44	44.6	43.8	243,471
June 12, 2025	45.05	45	45	45.6	44.65	107,688
June 11, 2025	45.9	45.25	45.25	46.55	45	210,471
June 10, 2025	45.55	45.95	45.95	46.1	45.1	174,984
June 09, 2025	46.05	45.55	45.55	46.5	45.4	74,896
June 06, 2025	45.9	46.05	46.05	46.05	45.6	34,942
June 05, 2025	45.1	45.6	45.6	45.7	45.1	58,390
June 04, 2025	44.7	45.1	45.1	45.85	44.7	68,882
June 03, 2025	44.9	44.55	44.55	45.4	44.15	126,447
June 02, 2025	45.9	44.55	44.55	45.9	44.4	225,503
May 29, 2025	45.6	46.1	46.1	46.5	45.6	71,668
May 28, 2025	46.9	46.1	46.1	47	45.95	114,078
May 27, 2025	47.1	46.45	46.45	47.7	46	115,710
May 26, 2025	47.1	47.35	47.35	47.55	47.1	81,462

TA-I Technology Co., Ltd. (2478.TW) TAI