Tai-Saw Technology Co.,Ltd. (TPEX:3221)
Taiwan
· Delayed Price · Currency is TWD 27.80
-2.35 (-7.79%)
At close: Mar 9, 2026
Tai-Saw Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 26.75 | 28.05 | 26.75 | 27.15 | 27.15 | 2.45% | 1,112,186 |
| Feb 11, 2026 | 26.70 | 27.15 | 26.15 | 26.50 | 26.50 | -0.93% | 1,596,441 |
| Feb 10, 2026 | 27.85 | 28.10 | 26.40 | 26.75 | 26.75 | -4.29% | 2,718,853 |
| Feb 9, 2026 | 28.60 | 29.50 | 27.65 | 27.95 | 27.95 | -1.06% | 2,793,655 |
| Feb 6, 2026 | 30.40 | 30.40 | 27.90 | 28.25 | 28.25 | -8.58% | 4,776,405 |
| Feb 5, 2026 | 30.05 | 31.15 | 29.60 | 30.90 | 30.90 | -0.80% | 6,132,056 |
| Feb 4, 2026 | 29.20 | 31.50 | 29.05 | 31.15 | 31.15 | 7.79% | 17,501,735 |
| Feb 3, 2026 | 27.15 | 29.60 | 26.15 | 28.90 | 28.90 | 6.45% | 5,242,224 |
| Feb 2, 2026 | 30.00 | 30.00 | 27.10 | 27.15 | 27.15 | -9.80% | 7,297,022 |
| Jan 30, 2026 | 28.75 | 30.80 | 28.00 | 30.10 | 30.10 | 7.50% | 22,502,430 |
| Jan 29, 2026 | 26.85 | 29.15 | 25.50 | 28.00 | 28.00 | 5.66% | 14,645,810 |
| Jan 28, 2026 | 27.10 | 27.65 | 26.50 | 26.50 | 26.50 | -2.03% | 1,433,403 |
| Jan 27, 2026 | 28.00 | 28.00 | 27.00 | 27.05 | 27.05 | -3.05% | 1,452,203 |
| Jan 26, 2026 | 27.80 | 28.10 | 26.80 | 27.90 | 27.90 | 0.36% | 4,273,442 |
| Jan 23, 2026 | 25.75 | 27.95 | 24.50 | 27.80 | 27.80 | 9.02% | 6,564,011 |
| Jan 22, 2026 | 25.90 | 26.45 | 25.50 | 25.50 | 25.50 | 0.20% | 1,620,656 |
| Jan 21, 2026 | 27.00 | 27.00 | 25.30 | 25.45 | 25.45 | -7.12% | 3,445,177 |
| Jan 20, 2026 | 27.50 | 28.50 | 27.00 | 27.40 | 27.40 | -0.54% | 7,474,567 |
| Jan 19, 2026 | 26.40 | 28.00 | 26.20 | 27.55 | 27.55 | 4.16% | 4,105,433 |
| Jan 16, 2026 | 27.55 | 27.85 | 26.30 | 26.45 | 26.45 | -4.86% | 3,306,022 |
| Jan 15, 2026 | 28.20 | 28.65 | 26.50 | 27.80 | 27.80 | 6.51% | 12,245,303 |
| Jan 14, 2026 | 23.95 | 26.10 | 23.75 | 26.10 | 26.10 | 9.89% | 4,448,264 |
| Jan 13, 2026 | 23.00 | 23.95 | 22.50 | 23.75 | 23.75 | 4.17% | 1,669,517 |
| Jan 12, 2026 | 22.75 | 23.20 | 22.65 | 22.80 | 22.80 | -1.08% | 590,835 |
| Jan 9, 2026 | 22.05 | 23.55 | 21.90 | 23.05 | 23.05 | 5.73% | 1,601,446 |
| Jan 8, 2026 | 22.35 | 22.40 | 21.80 | 21.80 | 21.80 | -2.46% | 444,482 |
| Jan 7, 2026 | 22.75 | 22.80 | 22.30 | 22.35 | 22.35 | -0.45% | 517,578 |
| Jan 6, 2026 | 22.65 | 23.05 | 22.30 | 22.45 | 22.45 | -1.10% | 774,489 |
| Jan 5, 2026 | 23.30 | 23.80 | 22.05 | 22.70 | 22.70 | -0.87% | 2,201,702 |
| Jan 2, 2026 | 20.85 | 22.90 | 20.65 | 22.90 | 22.90 | 9.83% | 2,219,625 |
| Dec 31, 2025 | 21.30 | 21.35 | 20.80 | 20.85 | 20.85 | -2.11% | 208,740 |
| Dec 30, 2025 | 21.30 | 21.35 | 21.05 | 21.30 | 21.30 | 0.24% | 190,607 |
| Dec 29, 2025 | 21.40 | 21.50 | 21.10 | 21.25 | 21.25 | -0.23% | 141,823 |
| Dec 26, 2025 | 21.05 | 21.40 | 21.00 | 21.30 | 21.30 | 1.67% | 198,188 |
| Dec 24, 2025 | 21.00 | 21.45 | 20.85 | 20.95 | 20.95 | - | 122,171 |
| Dec 23, 2025 | 20.90 | 21.00 | 20.60 | 20.95 | 20.95 | 0.96% | 153,390 |
| Dec 22, 2025 | 20.55 | 20.90 | 20.40 | 20.75 | 20.75 | 1.22% | 197,669 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.97% | 153,891 |
| Dec 18, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.72% | 138,810 |
| Dec 17, 2025 | 20.70 | 21.20 | 20.70 | 20.85 | 20.85 | 1.46% | 189,594 |
| Dec 16, 2025 | 20.55 | 20.70 | 20.10 | 20.55 | 20.55 | 0.49% | 248,673 |
| Dec 15, 2025 | 20.20 | 20.65 | 20.10 | 20.45 | 20.45 | -0.73% | 143,776 |
| Dec 12, 2025 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | -0.24% | 161,755 |
| Dec 11, 2025 | 20.95 | 21.30 | 20.45 | 20.65 | 20.65 | -1.20% | 297,795 |
| Dec 10, 2025 | 21.30 | 21.40 | 20.85 | 20.90 | 20.90 | -1.18% | 309,290 |
| Dec 9, 2025 | 21.00 | 21.40 | 20.90 | 21.15 | 21.15 | 1.68% | 235,624 |
| Dec 8, 2025 | 21.15 | 21.15 | 20.75 | 20.80 | 20.80 | -0.48% | 135,845 |
| Dec 5, 2025 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -3.46% | 210,343 |
| Dec 4, 2025 | 22.00 | 22.00 | 21.35 | 21.65 | 21.65 | -0.92% | 290,200 |
| Dec 3, 2025 | 20.45 | 21.95 | 20.45 | 21.85 | 21.85 | 7.11% | 753,192 |
| Dec 2, 2025 | 20.25 | 20.45 | 20.15 | 20.40 | 20.40 | 0.25% | 145,636 |
| Dec 1, 2025 | 20.75 | 20.85 | 20.35 | 20.35 | 20.35 | -2.40% | 144,706 |
| Nov 28, 2025 | 20.90 | 20.95 | 20.65 | 20.85 | 20.85 | 0.48% | 100,280 |
| Nov 27, 2025 | 20.90 | 21.00 | 20.60 | 20.75 | 20.75 | 0.48% | 170,130 |
| Nov 26, 2025 | 20.30 | 20.70 | 20.20 | 20.65 | 20.65 | 2.48% | 171,944 |
| Nov 25, 2025 | 20.30 | 20.35 | 20.05 | 20.15 | 20.15 | 0.75% | 97,671 |
| Nov 24, 2025 | 20.25 | 20.85 | 19.95 | 20.00 | 20.00 | 1.27% | 326,923 |
| Nov 21, 2025 | 20.40 | 20.60 | 19.60 | 19.75 | 19.75 | -4.82% | 460,808 |
| Nov 20, 2025 | 21.35 | 21.80 | 20.70 | 20.75 | 20.75 | -0.24% | 384,523 |
| Nov 19, 2025 | 20.75 | 21.85 | 20.75 | 20.80 | 20.80 | 0.48% | 559,409 |
| Nov 18, 2025 | 20.90 | 21.75 | 20.65 | 20.70 | 20.70 | -2.36% | 492,541 |
| Nov 17, 2025 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | -3.20% | 375,048 |
| Nov 14, 2025 | 22.45 | 22.80 | 21.85 | 21.90 | 21.90 | -3.74% | 591,016 |
| Nov 13, 2025 | 22.35 | 23.20 | 22.25 | 22.75 | 22.75 | 2.25% | 1,079,488 |
| Nov 12, 2025 | 21.30 | 22.70 | 21.30 | 22.25 | 22.25 | 5.45% | 951,605 |
| Nov 11, 2025 | 20.85 | 21.95 | 20.85 | 21.10 | 21.10 | 0.96% | 550,547 |
| Nov 10, 2025 | 21.00 | 21.00 | 20.65 | 20.90 | 20.90 | -0.48% | 257,686 |
| Nov 7, 2025 | 21.35 | 21.40 | 20.75 | 21.00 | 21.00 | -2.55% | 361,617 |
| Nov 6, 2025 | 21.40 | 21.65 | 21.30 | 21.55 | 21.55 | 1.41% | 340,376 |
| Nov 5, 2025 | 21.40 | 21.40 | 20.85 | 21.25 | 21.25 | -2.97% | 616,923 |
| Nov 4, 2025 | 23.30 | 23.30 | 21.65 | 21.90 | 21.90 | -6.01% | 1,095,075 |
| Nov 3, 2025 | 24.60 | 24.90 | 23.30 | 23.30 | 23.30 | -5.86% | 1,650,908 |
| Oct 31, 2025 | 24.55 | 25.20 | 24.15 | 24.75 | 24.75 | 1.64% | 6,748,929 |
| Oct 30, 2025 | 24.30 | 24.90 | 23.80 | 24.35 | 24.35 | 0.21% | 2,548,728 |
| Oct 29, 2025 | 22.80 | 24.40 | 22.70 | 24.30 | 24.30 | 8.00% | 3,050,442 |
| Oct 28, 2025 | 23.00 | 23.00 | 22.45 | 22.50 | 22.50 | -1.53% | 552,530 |
| Oct 27, 2025 | 23.80 | 23.80 | 22.85 | 22.85 | 22.85 | -0.87% | 642,843 |
| Oct 23, 2025 | 23.45 | 24.60 | 23.00 | 23.05 | 23.05 | -1.50% | 1,899,992 |
| Oct 22, 2025 | 23.65 | 24.20 | 23.15 | 23.40 | 23.40 | -1.68% | 1,138,685 |
| Oct 21, 2025 | 25.05 | 25.50 | 23.70 | 23.80 | 23.80 | -4.99% | 4,294,176 |
| Oct 20, 2025 | 23.05 | 25.10 | 22.80 | 25.05 | 25.05 | 9.63% | 5,600,899 |
| Oct 17, 2025 | 21.45 | 23.20 | 21.45 | 22.85 | 22.85 | 6.78% | 3,236,159 |
| Oct 16, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 1.18% | 221,993 |
| Oct 15, 2025 | 21.40 | 21.40 | 21.00 | 21.15 | 21.15 | -0.70% | 113,879 |
| Oct 14, 2025 | 21.30 | 21.60 | 21.00 | 21.30 | 21.30 | 0.24% | 306,891 |
| Oct 13, 2025 | 21.05 | 21.50 | 20.65 | 21.25 | 21.25 | -2.07% | 257,962 |
| Oct 9, 2025 | 21.45 | 21.85 | 21.45 | 21.70 | 21.70 | 1.40% | 280,776 |
| Oct 8, 2025 | 21.45 | 21.55 | 21.20 | 21.40 | 21.40 | - | 143,243 |
| Oct 7, 2025 | 22.05 | 22.05 | 21.30 | 21.40 | 21.40 | -3.17% | 585,301 |
| Oct 3, 2025 | 22.15 | 23.20 | 21.85 | 22.10 | 22.10 | -0.23% | 1,702,412 |
| Oct 2, 2025 | 23.10 | 23.40 | 22.15 | 22.15 | 22.15 | -2.85% | 936,557 |