Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.800	31.800	31.550	31.550	31.550	60,000
2024-02-02	31.850	31.900	31.400	31.800	31.800	61,000
2024-02-01	31.650	32.000	31.650	31.850	31.850	30,000
2024-01-31	31.900	32.100	31.500	31.600	31.600	87,000
2024-01-30	31.600	31.600	31.450	31.450	31.450	27,000
2024-01-29	31.900	31.900	31.450	31.550	31.550	41,000
2024-01-26	31.000	32.000	31.000	31.500	31.500	84,000
2024-01-25	30.800	30.900	30.700	30.800	30.800	18,000
2024-01-24	30.750	30.900	30.650	30.700	30.700	30,000
2024-01-23	30.550	30.550	30.500	30.550	30.550	12,000
2024-01-22	30.400	30.600	30.400	30.450	30.450	35,000
2024-01-19	30.450	30.450	30.400	30.400	30.400	7,000
2024-01-18	30.350	30.450	30.350	30.350	30.350	17,000
2024-01-17	30.450	30.600	30.350	30.350	30.350	24,000
2024-01-16	30.600	30.600	30.450	30.450	30.450	26,000
2024-01-15	31.000	31.000	30.750	30.750	30.750	14,020
2024-01-12	30.650	30.750	30.500	30.700	30.700	34,000
2024-01-11	30.800	30.800	30.650	30.650	30.650	50,000
2024-01-10	31.100	31.100	30.750	30.750	30.750	58,000
2024-01-09	31.350	31.350	31.000	31.050	31.050	34,000
2024-01-08	31.100	31.200	31.050	31.050	31.050	29,000
2024-01-05	31.200	31.200	31.050	31.100	31.100	44,000
2024-01-04	31.350	31.400	31.100	31.200	31.200	40,000
2024-01-03	31.200	31.400	31.150	31.400	31.400	16,000
2024-01-02	31.450	31.450	31.000	31.400	31.400	31,000
2023-12-29	31.450	31.500	31.400	31.400	31.400	26,000
2023-12-28	31.600	31.600	31.500	31.500	31.500	35,000
2023-12-27	31.500	31.750	31.500	31.500	31.500	22,000
2023-12-26	31.350	31.500	31.200	31.300	31.300	47,000
2023-12-25	31.350	31.450	31.300	31.350	31.350	52,000
2023-12-22	31.600	31.600	31.350	31.350	31.350	41,000
2023-12-21	31.850	31.850	31.300	31.450	31.450	22,000
2023-12-20	31.500	31.950	31.450	31.450	31.450	67,000
2023-12-19	31.950	31.950	31.450	31.650	31.650	83,000
2023-12-18	32.350	32.350	31.850	31.900	31.900	57,000
2023-12-15	32.000	32.000	31.750	31.850	31.850	69,000
2023-12-14	32.000	32.100	31.900	32.000	32.000	89,000
2023-12-13	32.000	32.100	31.900	31.900	31.900	100,000
2023-12-12	31.950	31.950	31.700	31.900	31.900	34,000
2023-12-11	31.500	32.000	31.500	31.800	31.800	72,000
2023-12-08	31.550	31.650	31.400	31.500	31.500	55,000
2023-12-07	31.600	31.700	31.550	31.550	31.550	21,000
2023-12-06	31.900	31.900	31.550	31.800	31.800	55,000
2023-12-05	31.900	31.900	31.800	31.900	31.900	31,000
2023-12-04	32.050	32.050	31.850	32.000	32.000	66,000
2023-12-01	31.800	31.950	31.800	31.900	31.900	45,000
2023-11-30	31.900	31.900	31.800	31.800	31.800	21,000
2023-11-29	31.800	31.850	31.750	31.800	31.800	54,000
2023-11-28	31.850	31.850	31.750	31.750	31.750	31,000
2023-11-27	31.750	31.850	31.750	31.750	31.750	20,000
2023-11-24	31.800	31.850	31.700	31.700	31.700	21,000
2023-11-23	32.000	32.100	31.800	31.850	31.850	45,000
2023-11-22	31.400	31.950	31.400	31.850	31.850	27,000
2023-11-21	32.500	32.500	31.000	31.650	31.650	119,000
2023-11-20	30.750	32.750	30.750	32.250	32.250	215,000
2023-11-17	30.600	30.950	30.550	30.650	30.650	56,000
2023-11-16	30.550	30.800	30.550	30.750	30.750	13,000
2023-11-15	30.500	30.600	30.450	30.550	30.550	31,000
2023-11-14	30.200	30.700	30.200	30.600	30.600	28,000
2023-11-13	30.650	31.000	30.150	30.400	30.400	60,000

← NewerPage 12 of 21 · 1,227 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.