TA-I Technology Co., Ltd. (TPE:2478)
Taiwan
· Delayed Price · Currency is TWD 65.90
-3.80 (-5.45%)
At close: Mar 9, 2026
TA-I Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.40 | 65.90 | 63.00 | 65.90 | 65.90 | -5.45% | 1,640,403 |
| Mar 6, 2026 | 70.70 | 72.00 | 69.70 | 69.70 | 69.70 | -2.38% | 1,999,161 |
| Mar 5, 2026 | 69.50 | 72.80 | 69.50 | 71.40 | 71.40 | 6.09% | 4,070,138 |
| Mar 4, 2026 | 70.40 | 70.80 | 67.10 | 67.30 | 67.30 | -6.53% | 3,079,493 |
| Mar 3, 2026 | 72.20 | 74.30 | 70.50 | 72.00 | 72.00 | - | 6,318,863 |
| Mar 2, 2026 | 70.50 | 73.00 | 69.90 | 72.00 | 72.00 | -1.10% | 2,018,749 |
| Feb 26, 2026 | 71.50 | 73.80 | 69.40 | 72.80 | 72.80 | 0.83% | 4,877,177 |
| Feb 25, 2026 | 70.10 | 72.40 | 69.10 | 72.20 | 72.20 | 4.34% | 9,078,592 |
| Feb 24, 2026 | 63.90 | 69.90 | 63.70 | 69.20 | 69.20 | 7.62% | 3,551,991 |
| Feb 23, 2026 | 62.00 | 64.70 | 62.00 | 64.30 | 64.30 | 7.89% | 2,016,081 |
| Feb 11, 2026 | 59.00 | 60.20 | 58.60 | 59.60 | 59.60 | 2.58% | 1,490,169 |
| Feb 10, 2026 | 60.10 | 60.30 | 58.00 | 58.10 | 58.10 | -1.86% | 722,634 |
| Feb 9, 2026 | 60.30 | 60.40 | 58.90 | 59.20 | 59.20 | 1.72% | 606,739 |
| Feb 6, 2026 | 59.70 | 59.70 | 57.70 | 58.20 | 58.20 | -3.16% | 794,689 |
| Feb 5, 2026 | 61.70 | 62.50 | 60.10 | 60.10 | 60.10 | -3.84% | 825,191 |
| Feb 4, 2026 | 61.30 | 63.40 | 61.10 | 62.50 | 62.50 | 1.96% | 719,159 |
| Feb 3, 2026 | 63.50 | 63.50 | 60.50 | 61.30 | 61.30 | -0.16% | 941,752 |
| Feb 2, 2026 | 63.50 | 64.10 | 60.90 | 61.40 | 61.40 | -6.40% | 1,594,828 |
| Jan 30, 2026 | 68.80 | 69.00 | 65.40 | 65.60 | 65.60 | -3.81% | 1,675,748 |
| Jan 29, 2026 | 70.60 | 71.00 | 68.20 | 68.20 | 68.20 | -3.40% | 1,934,945 |
| Jan 28, 2026 | 74.70 | 74.80 | 70.60 | 70.60 | 70.60 | -4.59% | 3,564,887 |
| Jan 27, 2026 | 72.30 | 75.60 | 71.40 | 74.00 | 74.00 | 1.79% | 4,658,931 |
| Jan 26, 2026 | 75.00 | 76.30 | 71.30 | 72.70 | 72.70 | 0.97% | 7,660,309 |
| Jan 23, 2026 | 71.50 | 73.50 | 69.10 | 72.00 | 72.00 | 1.41% | 4,036,482 |
| Jan 22, 2026 | 70.50 | 73.60 | 70.50 | 71.00 | 71.00 | 3.35% | 4,291,577 |
| Jan 21, 2026 | 70.20 | 71.20 | 68.50 | 68.70 | 68.70 | -3.38% | 2,395,892 |
| Jan 20, 2026 | 72.30 | 72.30 | 70.30 | 71.10 | 71.10 | -1.52% | 3,021,085 |
| Jan 19, 2026 | 71.90 | 73.50 | 70.50 | 72.20 | 72.20 | 2.56% | 7,660,199 |
| Jan 16, 2026 | 70.70 | 71.00 | 68.10 | 70.40 | 70.40 | -0.28% | 6,619,653 |
| Jan 15, 2026 | 70.50 | 74.50 | 70.10 | 70.60 | 70.60 | 0.57% | 11,236,892 |
| Jan 14, 2026 | 75.00 | 75.20 | 70.20 | 70.20 | 70.20 | -1.82% | 25,284,324 |
| Jan 13, 2026 | 65.50 | 71.50 | 64.70 | 71.50 | 71.50 | 10.00% | 10,206,002 |
| Jan 12, 2026 | 63.00 | 66.30 | 62.70 | 65.00 | 65.00 | 4.50% | 3,810,378 |
| Jan 9, 2026 | 61.00 | 63.70 | 60.50 | 62.20 | 62.20 | 1.30% | 1,950,323 |
| Jan 8, 2026 | 63.00 | 63.00 | 61.00 | 61.40 | 61.40 | -2.54% | 1,558,077 |
| Jan 7, 2026 | 62.00 | 65.20 | 62.00 | 63.00 | 63.00 | 2.61% | 3,614,034 |
| Jan 6, 2026 | 61.00 | 61.80 | 60.30 | 61.40 | 61.40 | 1.49% | 1,471,099 |
| Jan 5, 2026 | 62.30 | 64.00 | 60.50 | 60.50 | 60.50 | -2.10% | 3,991,560 |
| Jan 2, 2026 | 58.00 | 62.50 | 57.70 | 61.80 | 61.80 | 8.04% | 3,777,462 |
| Dec 31, 2025 | 56.50 | 58.00 | 55.80 | 57.20 | 57.20 | 1.96% | 1,153,652 |
| Dec 30, 2025 | 55.90 | 56.60 | 55.70 | 56.10 | 56.10 | 0.72% | 431,026 |
| Dec 29, 2025 | 56.60 | 57.30 | 55.50 | 55.70 | 55.70 | -1.24% | 628,118 |
| Dec 26, 2025 | 56.30 | 57.20 | 56.20 | 56.40 | 56.40 | 1.62% | 680,800 |
| Dec 24, 2025 | 57.00 | 58.50 | 55.50 | 55.50 | 55.50 | -1.42% | 978,485 |
| Dec 23, 2025 | 57.30 | 57.50 | 56.30 | 56.30 | 56.30 | -0.71% | 591,655 |
| Dec 22, 2025 | 56.20 | 57.00 | 56.00 | 56.70 | 56.70 | 1.43% | 472,044 |
| Dec 19, 2025 | 57.00 | 57.50 | 55.60 | 55.90 | 55.90 | -0.53% | 818,312 |
| Dec 18, 2025 | 56.00 | 57.50 | 56.00 | 56.20 | 56.20 | 0.18% | 781,810 |
| Dec 17, 2025 | 54.80 | 56.80 | 54.80 | 56.10 | 56.10 | 2.56% | 792,937 |
| Dec 16, 2025 | 56.30 | 57.00 | 54.20 | 54.70 | 54.70 | -3.70% | 1,270,863 |
| Dec 15, 2025 | 57.10 | 58.50 | 56.70 | 56.80 | 56.80 | -2.57% | 1,112,734 |
| Dec 12, 2025 | 59.40 | 59.50 | 57.50 | 58.30 | 58.30 | -1.02% | 1,306,253 |
| Dec 11, 2025 | 60.70 | 61.50 | 58.60 | 58.90 | 58.90 | -3.76% | 1,967,015 |
| Dec 10, 2025 | 61.90 | 62.90 | 61.00 | 61.20 | 61.20 | -1.13% | 2,522,021 |
| Dec 9, 2025 | 60.60 | 61.90 | 60.50 | 61.90 | 61.90 | 2.48% | 1,524,584 |
| Dec 8, 2025 | 59.60 | 60.40 | 59.00 | 60.40 | 60.40 | 1.34% | 777,138 |
| Dec 5, 2025 | 59.10 | 59.90 | 58.50 | 59.60 | 59.60 | 1.19% | 883,819 |
| Dec 4, 2025 | 60.50 | 60.90 | 58.90 | 58.90 | 58.90 | -1.17% | 1,075,292 |
| Dec 3, 2025 | 58.70 | 61.50 | 58.70 | 59.60 | 59.60 | 1.53% | 2,083,800 |
| Dec 2, 2025 | 59.00 | 59.50 | 58.30 | 58.70 | 58.70 | - | 1,224,665 |
| Dec 1, 2025 | 61.70 | 61.70 | 58.70 | 58.70 | 58.70 | -4.86% | 1,507,785 |
| Nov 28, 2025 | 62.80 | 64.50 | 60.80 | 61.70 | 61.70 | -0.32% | 2,591,902 |
| Nov 27, 2025 | 60.10 | 62.10 | 59.80 | 61.90 | 61.90 | 3.17% | 1,824,435 |
| Nov 26, 2025 | 60.90 | 61.20 | 59.70 | 60.00 | 60.00 | -1.32% | 1,514,298 |
| Nov 25, 2025 | 63.80 | 64.20 | 59.60 | 60.80 | 60.80 | -5.15% | 5,053,467 |
| Nov 24, 2025 | 66.20 | 66.90 | 64.00 | 64.10 | 64.10 | -1.54% | 4,729,662 |
| Nov 21, 2025 | 65.30 | 66.90 | 64.50 | 65.10 | 65.10 | -1.66% | 8,271,372 |
| Nov 20, 2025 | 65.30 | 67.80 | 64.60 | 66.20 | 66.20 | 3.60% | 10,400,380 |
| Nov 19, 2025 | 65.40 | 68.70 | 63.60 | 63.90 | 63.90 | -2.29% | 19,138,340 |
| Nov 18, 2025 | 61.80 | 66.00 | 61.50 | 65.40 | 65.40 | 5.48% | 8,395,265 |
| Nov 17, 2025 | 64.70 | 65.10 | 61.70 | 62.00 | 62.00 | -4.02% | 3,957,420 |
| Nov 14, 2025 | 65.50 | 68.00 | 64.60 | 64.60 | 64.60 | -4.44% | 8,291,768 |
| Nov 13, 2025 | 65.90 | 68.50 | 65.10 | 67.60 | 67.60 | 3.36% | 13,726,000 |
| Nov 12, 2025 | 63.80 | 69.10 | 62.60 | 65.40 | 65.40 | 2.99% | 16,479,120 |
| Nov 11, 2025 | 61.00 | 64.80 | 61.00 | 63.50 | 63.50 | 3.76% | 9,261,828 |
| Nov 10, 2025 | 58.50 | 61.40 | 57.40 | 61.20 | 61.20 | 4.97% | 2,213,611 |
| Nov 7, 2025 | 60.00 | 60.00 | 57.40 | 58.30 | 58.30 | -3.48% | 1,662,892 |
| Nov 6, 2025 | 60.40 | 61.20 | 59.40 | 60.40 | 60.40 | 1.34% | 1,656,517 |
| Nov 5, 2025 | 59.80 | 60.60 | 58.90 | 59.60 | 59.60 | -1.49% | 1,792,126 |
| Nov 4, 2025 | 63.00 | 63.20 | 60.40 | 60.50 | 60.50 | -3.35% | 3,188,726 |
| Nov 3, 2025 | 62.80 | 64.70 | 61.70 | 62.60 | 62.60 | 0.16% | 6,459,737 |
| Oct 31, 2025 | 62.20 | 62.60 | 60.30 | 62.50 | 62.50 | 0.64% | 3,127,706 |
| Oct 30, 2025 | 60.10 | 62.20 | 60.10 | 62.10 | 62.10 | 3.16% | 3,803,776 |
| Oct 29, 2025 | 62.70 | 63.60 | 59.00 | 60.20 | 60.20 | -3.22% | 4,604,386 |
| Oct 28, 2025 | 64.00 | 64.00 | 61.40 | 62.20 | 62.20 | -2.51% | 4,237,619 |
| Oct 27, 2025 | 64.00 | 66.20 | 62.60 | 63.80 | 63.80 | 2.74% | 11,221,500 |
| Oct 23, 2025 | 60.20 | 65.00 | 59.80 | 62.10 | 62.10 | 2.48% | 17,197,730 |
| Oct 22, 2025 | 59.80 | 62.40 | 59.70 | 60.60 | 60.60 | - | 5,085,350 |
| Oct 21, 2025 | 61.10 | 65.00 | 59.50 | 60.60 | 60.60 | -0.82% | 18,815,140 |
| Oct 20, 2025 | 58.20 | 63.20 | 56.20 | 61.10 | 61.10 | 4.98% | 31,975,580 |
| Oct 17, 2025 | 54.90 | 58.80 | 54.80 | 58.20 | 58.20 | 8.79% | 10,022,920 |
| Oct 16, 2025 | 51.00 | 54.10 | 51.00 | 53.50 | 53.50 | 8.63% | 4,006,292 |
| Oct 15, 2025 | 50.10 | 50.70 | 48.80 | 49.25 | 49.25 | -1.20% | 781,311 |
| Oct 14, 2025 | 52.40 | 52.90 | 49.80 | 49.85 | 49.85 | -4.13% | 1,185,231 |
| Oct 13, 2025 | 50.00 | 52.00 | 49.70 | 52.00 | 52.00 | 1.76% | 1,036,481 |
| Oct 9, 2025 | 51.20 | 51.90 | 50.50 | 51.10 | 51.10 | 0.20% | 964,910 |
| Oct 8, 2025 | 50.80 | 51.10 | 49.60 | 51.00 | 51.00 | 0.39% | 1,041,413 |
| Oct 7, 2025 | 51.40 | 52.60 | 50.60 | 50.80 | 50.80 | - | 1,738,989 |
| Oct 3, 2025 | 50.70 | 52.60 | 50.50 | 50.80 | 50.80 | 0.20% | 2,146,262 |
| Oct 2, 2025 | 51.10 | 52.10 | 50.40 | 50.70 | 50.70 | 0.20% | 1,294,169 |