Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	44.800	48.150	42.600	46.500	46.500	541,000
2024-08-05	48.850	48.850	44.450	44.450	44.450	672,000
2024-08-02	48.350	49.700	48.250	49.350	49.350	322,000
2024-08-01	49.200	49.750	48.750	49.350	49.350	193,000
2024-07-31	48.250	49.000	48.100	48.400	48.400	166,000
2024-07-30	47.400	48.400	47.100	48.400	48.400	170,000
2024-07-29	48.750	49.250	47.150	47.450	47.450	247,000
2024-07-26	47.300	49.200	46.200	48.500	48.500	449,000
2024-07-25	47.400	47.400	47.400	47.400	47.400	0
2024-07-24	47.400	47.400	47.400	47.400	47.400	0
2024-07-23	46.600	47.800	46.600	47.400	47.400	138,000
2024-07-22	47.850	47.850	45.050	46.750	46.750	381,000
2024-07-19	48.500	48.500	47.000	47.150	47.150	302,000
2024-07-18	48.600	49.200	47.300	48.500	48.500	297,000
2024-07-17	49.500	50.200	49.350	49.500	48.600	307,000
2024-07-16	52.000	52.300	49.400	49.500	48.600	581,000
2024-07-15	53.000	53.000	50.500	51.500	50.564	396,000
2024-07-12	53.500	53.500	51.300	51.600	50.662	539,000
2024-07-11	52.000	54.400	51.800	53.100	53.100	841,000
2024-07-10	52.300	56.700	51.100	52.000	52.000	2,116,000
2024-07-09	51.100	52.200	49.200	51.800	51.800	1,017,000
2024-07-08	52.600	55.200	49.200	51.000	51.000	3,662,000
2024-07-05	45.700	50.200	45.700	50.200	50.200	2,530,000
2024-07-04	45.750	46.200	45.250	45.700	45.700	297,000
2024-07-03	45.650	46.000	45.150	45.600	45.600	227,000
2024-07-02	45.450	45.700	44.600	45.650	45.650	367,000
2024-07-01	44.750	46.000	44.650	45.450	45.450	362,000
2024-06-28	44.200	44.700	43.700	44.500	44.500	304,000
2024-06-27	44.150	44.150	43.300	43.300	43.300	185,000
2024-06-26	43.600	44.350	43.550	43.700	43.700	175,000
2024-06-25	43.550	43.950	42.800	43.650	43.650	137,000
2024-06-24	44.250	44.250	43.250	43.550	43.550	247,000
2024-06-21	44.450	44.800	43.650	44.100	44.100	435,000
2024-06-20	43.050	46.500	43.050	44.500	44.500	1,282,000
2024-06-19	43.350	43.500	42.650	42.750	42.750	558,000
2024-06-18	44.150	44.150	42.700	43.350	43.350	476,000
2024-06-17	44.400	44.400	42.350	43.900	43.900	920,000
2024-06-14	45.600	46.050	44.250	44.250	44.250	653,000
2024-06-13	45.600	46.150	44.900	45.600	45.600	254,000
2024-06-12	44.300	45.800	44.100	45.600	45.600	471,000
2024-06-11	45.000	45.050	43.900	44.500	44.500	699,000
2024-06-07	47.400	48.300	43.300	44.200	44.200	2,031,000
2024-06-06	47.700	48.100	47.300	47.450	47.450	474,000
2024-06-05	47.900	49.350	47.450	47.600	47.600	752,000
2024-06-04	49.200	49.900	47.500	47.900	47.900	1,335,000
2024-06-03	53.300	53.300	48.400	49.200	49.200	2,244,000
2024-05-31	47.450	50.500	47.450	50.500	50.500	2,055,000
2024-05-30	49.200	50.000	46.500	47.350	47.350	2,591,000
2024-05-29	46.000	49.000	45.650	48.650	48.650	2,675,000
2024-05-28	43.900	45.100	43.250	45.100	45.100	1,104,000
2024-05-27	43.800	45.700	43.150	44.000	44.000	1,328,000
2024-05-24	44.150	44.400	42.550	43.750	43.750	1,501,000
2024-05-23	43.300	44.750	43.000	43.500	43.500	2,684,000
2024-05-22	42.800	45.200	42.300	42.800	42.800	5,712,000
2024-05-21	39.600	41.950	39.000	41.900	41.900	2,689,000
2024-05-20	37.700	40.150	37.700	39.650	39.650	1,857,000
2024-05-17	36.300	37.850	36.300	37.200	37.200	686,000
2024-05-16	36.500	36.600	36.200	36.250	36.250	218,000
2024-05-15	35.700	36.200	35.700	36.150	36.150	306,000
2024-05-14	35.700	36.000	35.600	35.650	35.650	135,000

← NewerPage 10 of 21 · 1,222 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.