Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	30.300	30.850	30.300	30.600	30.600	51,000
2023-11-09	30.400	30.500	30.150	30.300	30.300	28,000
2023-11-08	30.300	30.300	30.150	30.200	30.200	24,000
2023-11-07	30.500	30.500	30.400	30.400	30.400	19,000
2023-11-06	30.100	30.400	30.100	30.400	30.400	30,000
2023-11-03	30.000	30.400	30.000	30.250	30.250	10,000
2023-11-02	29.850	30.000	29.800	30.000	30.000	10,000
2023-11-01	30.000	30.100	29.750	29.750	29.750	41,000
2023-10-31	30.300	30.300	29.950	29.950	29.950	55,000
2023-10-30	30.700	30.700	30.200	30.200	30.200	24,000
2023-10-27	30.350	30.500	30.200	30.200	30.200	25,000
2023-10-26	30.300	30.700	30.200	30.350	30.350	27,000
2023-10-25	30.300	30.700	30.250	30.350	30.350	41,000
2023-10-24	30.200	30.300	30.050	30.300	30.300	24,000
2023-10-23	30.100	30.300	30.100	30.300	30.300	16,000
2023-10-20	30.200	30.350	29.900	30.300	30.300	36,000
2023-10-19	30.500	30.500	30.150	30.400	30.400	7,000
2023-10-18	30.200	30.200	30.050	30.150	30.150	33,000
2023-10-17	30.300	30.500	30.200	30.200	30.200	32,000
2023-10-16	30.100	30.350	30.100	30.300	30.300	18,000
2023-10-13	30.300	30.400	30.100	30.400	30.400	87,000
2023-10-12	30.950	30.950	30.450	30.550	30.550	37,000
2023-10-11	30.500	31.050	30.150	30.450	30.450	85,000
2023-10-06	30.700	31.000	30.700	31.000	31.000	44,000
2023-10-05	30.900	30.900	30.700	30.700	30.700	30,000
2023-10-04	30.750	31.100	30.050	30.900	30.900	45,000
2023-10-03	31.000	31.000	30.500	30.750	30.750	24,000
2023-10-02	31.000	31.200	30.900	31.000	31.000	50,000
2023-09-28	30.950	30.950	30.800	30.850	30.850	6,000
2023-09-27	30.600	31.000	30.500	30.500	30.500	35,000
2023-09-26	31.050	31.050	30.550	30.650	30.650	89,000
2023-09-25	30.900	31.300	30.900	31.050	31.050	37,000
2023-09-22	30.650	30.800	30.550	30.750	30.750	61,000
2023-09-21	30.700	30.850	30.550	30.550	30.550	67,000
2023-09-20	31.200	31.350	30.650	30.750	30.750	112,000
2023-09-19	31.800	31.800	31.300	31.300	31.300	87,000
2023-09-18	31.750	32.050	31.500	31.600	31.600	87,000
2023-09-15	32.300	32.300	31.800	32.050	32.050	44,000
2023-09-14	32.500	33.250	32.400	32.400	32.400	120,000
2023-09-13	31.850	32.450	31.450	32.300	32.300	134,000
2023-09-12	31.200	31.650	31.200	31.500	31.500	68,000
2023-09-11	31.950	31.950	31.300	31.350	31.350	89,000
2023-09-08	32.000	32.250	31.850	31.950	31.950	70,000
2023-09-07	31.550	32.350	31.550	32.000	32.000	119,000
2023-09-06	31.500	31.750	31.500	31.700	31.700	38,000
2023-09-05	31.300	31.750	31.300	31.600	31.600	74,000
2023-09-04	31.400	31.550	31.400	31.500	31.500	46,000
2023-09-01	31.350	31.450	31.050	31.350	31.350	22,000
2023-08-31	31.200	31.450	31.200	31.350	31.350	54,000
2023-08-30	30.800	31.200	30.800	31.150	31.150	41,000
2023-08-29	30.750	31.200	30.700	31.200	31.200	47,000
2023-08-28	30.500	30.700	30.350	30.550	30.550	75,000
2023-08-25	30.400	31.200	30.400	31.000	31.000	45,000
2023-08-24	30.600	30.750	30.450	30.500	30.500	104,000
2023-08-23	31.000	31.000	30.550	30.750	30.750	75,000
2023-08-22	31.450	31.650	30.800	31.000	31.000	95,000
2023-08-21	31.350	31.500	31.100	31.450	31.450	80,000
2023-08-18	31.000	31.550	31.000	31.250	31.250	110,000
2023-08-17	31.000	31.300	30.450	31.000	31.000	176,000
2023-08-16	30.950	31.000	29.750	31.000	31.000	300,000

← NewerPage 13 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.