Taiwan Takisawa Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.900	40.750	39.800	39.800	39.800	154,339
2026-10-15	39.600	40.100	39.350	39.850	39.850	137,000
2026-10-14	40.100	41.200	39.800	39.800	39.800	430,100
2026-10-13	39.350	40.350	39.050	39.550	39.550	199,064
2026-10-12	38.400	39.500	38.400	39.450	39.450	80,050
2026-10-08	39.150	39.150	38.050	38.650	38.650	50,035
2026-10-07	39.100	39.250	38.800	39.000	39.000	43,000
2026-10-06	38.900	39.200	38.650	39.100	39.100	48,040
2026-10-05	39.150	39.350	38.950	39.050	39.050	131,000
2026-10-02	39.450	39.450	39.100	39.100	39.100	78,060
2026-10-01	40.350	40.350	39.550	39.550	39.550	60,000
2026-09-30	39.700	40.000	39.450	39.950	39.950	75,000
2026-09-29	39.650	39.800	39.300	39.600	39.600	60,040
2026-09-24	40.250	40.250	39.600	39.800	39.800	33,002
2026-09-23	39.900	40.050	39.750	39.850	39.850	68,005
2026-09-22	40.400	40.400	39.700	39.800	39.800	73,000
2026-09-21	39.100	40.000	39.050	40.000	40.000	99,003
2026-09-18	39.100	39.200	38.850	39.100	39.100	56,644
2026-09-17	38.750	39.050	38.700	39.000	39.000	154,332
2026-09-16	38.800	39.500	38.400	38.850	38.850	150,004
2026-09-15	38.800	39.000	38.700	38.850	38.850	107,000
2026-09-14	39.100	39.400	38.500	38.800	38.800	56,000
2026-09-11	39.600	39.600	39.050	39.100	39.100	67,000
2026-09-10	39.700	39.900	39.250	39.250	39.250	59,000
2026-09-09	39.400	39.950	39.250	39.700	39.700	144,003
2026-09-08	39.350	39.600	39.150	39.400	39.400	76,000
2026-09-07	39.900	39.900	39.300	39.600	39.600	83,000
2026-09-04	40.350	40.350	39.250	39.900	39.900	106,000
2026-09-03	40.650	41.000	39.900	40.300	40.300	161,000
2026-09-02	40.200	41.350	40.200	40.550	40.550	287,000
2026-09-01	39.850	40.200	39.650	40.100	40.100	141,000
2026-08-31	39.150	39.950	39.150	39.600	39.600	79,000
2026-08-28	40.400	40.400	39.500	39.850	39.850	95,000
2026-08-27	39.750	40.600	39.750	40.250	40.250	127,192
2026-08-26	39.100	39.850	39.100	39.750	39.750	84,066
2026-08-25	39.000	39.850	38.750	39.550	39.550	55,000
2026-08-24	39.100	39.600	39.100	39.500	39.500	84,240
2026-08-21	39.350	39.350	38.850	39.100	39.100	80,100
2026-08-20	39.000	39.300	38.550	39.300	39.300	107,000
2026-08-19	38.600	39.100	38.500	39.000	39.000	89,953
2026-08-18	39.050	39.100	38.500	38.900	38.900	99,000
2026-08-17	38.700	39.500	38.700	39.050	39.050	108,027
2026-08-14	39.900	39.900	38.500	38.600	38.600	111,000
2026-08-13	39.600	40.250	39.500	39.550	39.550	128,000
2026-08-12	38.750	40.150	38.750	39.600	39.600	206,120
2026-08-11	39.300	39.850	38.950	38.950	38.950	120,048
2026-08-10	38.800	39.650	38.300	39.650	39.650	111,370
2026-08-07	38.300	40.150	38.300	38.700	38.700	285,000
2026-08-06	38.450	38.450	37.650	38.250	38.250	106,000
2026-08-05	37.250	38.200	37.250	38.200	38.200	176,028
2026-08-04	36.900	37.600	36.850	37.250	37.250	93,000
2026-08-03	36.400	37.250	36.300	37.100	37.100	147,000
2026-07-31	35.600	36.900	35.600	36.350	36.350	161,526
2026-07-30	35.400	36.000	34.750	35.200	35.200	256,075
2026-07-29	37.250	37.400	35.000	35.400	35.400	521,345
2026-07-28	37.700	38.300	36.600	37.150	37.150	231,020
2026-07-27	38.400	38.900	37.600	38.100	38.100	120,029
2026-07-24	39.350	39.350	38.000	38.350	38.350	195,000
2026-07-23	39.500	39.900	38.900	39.500	39.500	127,000
2026-07-22	39.300	39.750	38.950	39.200	39.200	202,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	0.7700 TWD
2024-07-18	0.9000 TWD
2023-07-20	3.0000 TWD
2022-07-14	1.5000 TWD
2021-08-23	0.8000 TWD
2020-07-23	1.0000 TWD
2019-07-23	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.