Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	36.000	36.200	35.550	35.550	35.550	111,000
2024-05-10	35.850	35.850	35.400	35.550	35.550	175,000
2024-05-09	35.100	36.400	35.050	35.450	35.450	167,000
2024-05-08	35.300	35.550	35.000	35.300	35.300	153,000
2024-05-07	36.300	37.350	35.800	35.800	35.800	261,000
2024-05-06	35.350	36.000	35.350	36.000	36.000	123,000
2024-05-03	35.750	36.100	35.300	35.300	35.300	124,000
2024-05-02	35.050	35.600	35.050	35.450	35.450	124,000
2024-04-30	34.750	35.150	34.500	35.050	35.050	70,000
2024-04-29	34.700	34.750	34.450	34.600	34.600	60,000
2024-04-26	35.000	35.050	34.450	34.500	34.500	76,000
2024-04-25	34.450	35.000	34.450	34.700	34.700	51,000
2024-04-24	34.500	34.850	34.300	34.600	34.600	97,000
2024-04-23	34.500	34.500	34.250	34.500	34.500	43,000
2024-04-22	34.950	35.000	34.550	34.550	34.550	71,000
2024-04-19	35.400	35.800	34.000	34.950	34.950	119,000
2024-04-18	34.800	36.350	34.750	35.550	35.550	310,000
2024-04-17	34.400	34.850	34.300	34.350	34.350	51,000
2024-04-16	34.750	34.750	33.400	33.900	33.900	202,000
2024-04-15	35.200	35.200	34.850	34.900	34.900	74,000
2024-04-12	35.500	35.500	35.250	35.300	35.300	75,000
2024-04-11	35.300	35.400	35.200	35.200	35.200	89,000
2024-04-10	35.800	35.950	35.300	35.500	35.500	105,000
2024-04-09	35.850	35.850	35.150	35.600	35.600	91,000
2024-04-08	35.100	36.000	35.100	35.850	35.850	255,000
2024-04-03	35.000	35.500	34.800	35.100	35.100	187,000
2024-04-02	34.450	35.500	34.300	35.000	35.000	164,000
2024-04-01	34.650	34.650	33.900	34.300	34.300	184,000
2024-03-29	35.050	35.050	34.800	34.900	34.900	40,000
2024-03-28	34.950	35.150	34.500	34.800	34.800	149,000
2024-03-27	35.300	35.700	35.100	35.200	35.200	154,000
2024-03-26	35.900	35.900	35.900	35.900	35.900	322,118
2024-03-25	34.800	36.000	34.800	35.900	35.900	466,000
2024-03-22	35.000	35.000	34.500	34.700	34.700	151,000
2024-03-21	35.400	35.750	34.700	35.000	35.000	317,000
2024-03-20	33.250	33.250	33.250	33.250	33.250	603,084
2024-03-19	32.750	33.400	32.750	33.250	33.250	81,000
2024-03-18	32.650	32.650	32.650	32.650	32.650	74,848
2024-03-15	32.600	32.800	32.500	32.650	32.650	142,000
2024-03-14	32.950	33.000	32.700	32.700	32.700	77,000
2024-03-13	33.000	33.000	33.000	33.000	33.000	82,409
2024-03-12	32.800	33.100	32.550	33.000	33.000	57,000
2024-03-11	32.450	32.750	32.400	32.650	32.650	34,000
2024-03-08	33.150	33.150	32.400	32.500	32.500	155,000
2024-03-07	33.650	33.800	32.700	32.900	32.900	219,000
2024-03-06	33.600	33.800	33.500	33.550	33.550	166,000
2024-03-05	33.700	33.800	33.600	33.650	33.650	132,000
2024-03-04	33.250	33.650	33.100	33.600	33.600	95,000
2024-03-01	33.400	33.400	33.050	33.250	33.250	93,000
2024-02-29	32.700	33.400	32.700	33.400	33.400	130,000
2024-02-27	33.000	33.000	32.650	32.800	32.800	124,000
2024-02-26	32.450	32.800	32.450	32.800	32.800	209,000
2024-02-23	32.250	32.600	32.250	32.350	32.350	246,000
2024-02-22	31.600	32.050	31.450	32.050	32.050	136,000
2024-02-21	31.300	31.650	31.250	31.550	31.550	105,000
2024-02-20	31.300	31.450	31.100	31.300	31.300	69,000
2024-02-19	31.300	31.450	31.200	31.300	31.300	57,000
2024-02-16	31.700	31.700	31.200	31.300	31.300	106,000
2024-02-15	31.550	31.650	31.150	31.650	31.650	39,000
2024-02-05	31.800	31.800	31.550	31.550	31.550	60,000

← NewerPage 11 of 21 · 1,226 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.