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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.6	53.3	53.3	56	52	13.69M
September 25, 2025	51.5	52.6	52.6	53.4	50.3	7.58M
September 24, 2025	48.35	51.3	51.3	52.4	48.35	4.59M
September 23, 2025	49.2	48.4	48.4	49.5	47.25	1.34M
September 22, 2025	49.8	49.1	49.1	52	49	6.2M
September 19, 2025	46.35	48.9	48.9	49.65	45.7	4.72M
September 18, 2025	44.6	46.35	46.35	47.95	44.3	1.93M
September 17, 2025	43.05	43.75	43.75	44.5	43.05	558,010
September 16, 2025	43.5	43.25	43.25	43.8	42.9	142,347
September 15, 2025	44.8	43	43	44.8	42.95	281,454
September 12, 2025	41.75	44.9	44.9	45	41.75	755,760
September 11, 2025	42.05	41.3	41.3	42.1	41.3	141,770
September 10, 2025	42.05	41.85	41.85	42.1	41.8	128,265
September 09, 2025	42.45	42	42	42.45	42	118,408
September 08, 2025	42.4	42.4	42.4	42.75	42.35	77,868
September 05, 2025	42.3	42.35	42.35	42.5	42.3	60,120
September 04, 2025	42.3	42.25	42.25	42.7	42.2	46,986
September 03, 2025	42	42.05	42.05	42.45	41.9	63,897
September 02, 2025	42.45	41.9	41.9	42.7	41.7	129,970
September 01, 2025	43.4	42.45	42.45	43.4	42.3	99,454
August 29, 2025	43.55	43.35	43.35	43.8	43.25	122,042
August 28, 2025	43.6	43.3	43.3	43.7	43.15	121,174
August 27, 2025	43.1	43.5	43.5	43.8	43.05	189,194
August 26, 2025	42.95	43.1	43.1	43.3	42.95	41,840
August 25, 2025	43.1	43.1	43.1	43.75	43.1	92,651
August 22, 2025	42.65	42.8	42.8	43.25	42.25	92,108
August 21, 2025	42.75	42.7	42.7	42.85	42.65	42,089
August 20, 2025	43.45	42.65	42.65	43.45	42.5	90,585
August 19, 2025	44.9	43.5	43.5	45.15	43.5	184,454
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

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