Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	32.850	33.050	30.750	30.900	30.900	1,043,000
2023-08-14	33.800	33.800	33.100	33.150	33.150	226,000
2023-08-11	34.500	34.750	34.250	34.350	34.350	233,000
2023-08-10	34.900	35.100	34.700	34.700	34.700	156,000
2023-08-09	35.500	35.700	35.100	35.100	35.100	214,000
2023-08-08	36.050	36.200	35.600	35.700	35.700	272,000
2023-08-07	35.950	36.500	35.550	36.200	36.200	792,000
2023-08-04	35.000	35.800	35.000	35.450	35.450	996,000
2023-08-03	33.750	33.750	33.750	33.750	33.750	0
2023-08-02	33.850	34.500	33.600	33.750	33.750	233,000
2023-08-01	34.050	34.050	33.850	33.900	33.900	144,000
2023-07-31	34.800	34.800	33.950	34.000	34.000	395,000
2023-07-28	35.000	35.400	34.900	34.950	34.950	200,000
2023-07-27	34.950	35.650	34.650	35.300	35.300	268,000
2023-07-26	35.900	36.150	34.850	35.050	35.050	408,000
2023-07-25	34.350	35.900	34.100	35.700	35.700	889,000
2023-07-24	33.700	33.900	32.700	33.700	33.700	393,000
2023-07-21	34.600	34.600	33.400	33.450	33.450	524,000
2023-07-20	34.800	35.450	34.600	34.650	34.650	629,000
2023-07-19	38.100	38.950	37.750	37.800	34.800	1,341,000
2023-07-18	39.300	39.300	37.750	37.750	34.754	1,127,000
2023-07-17	37.350	38.800	37.300	38.700	35.629	1,742,000
2023-07-14	35.500	37.300	35.500	36.950	34.018	678,353
2023-07-13	36.100	36.300	35.350	35.400	32.591	491,930
2023-07-12	36.700	36.800	36.000	36.050	33.189	372,368
2023-07-11	37.500	37.500	36.550	36.550	33.649	668,452
2023-07-10	36.850	38.450	36.750	37.750	34.754	1,090,475
2023-07-07	36.900	36.900	36.250	36.650	33.741	128,220
2023-07-06	37.000	37.250	36.600	36.700	33.787	232,462
2023-07-05	37.050	37.300	37.000	37.000	34.064	214,421
2023-07-04	37.100	37.250	36.900	37.050	34.110	278,646
2023-07-03	36.900	37.250	36.900	37.100	34.156	255,441
2023-06-30	36.250	36.800	36.250	36.700	33.787	278,127
2023-06-29	36.200	36.200	36.000	36.100	33.235	99,446
2023-06-28	36.100	36.400	36.000	36.000	33.143	121,023
2023-06-27	36.500	36.600	36.000	36.000	33.143	192,790
2023-06-26	36.600	36.800	36.350	36.500	33.603	265,784
2023-06-21	35.750	36.500	35.750	36.350	33.465	209,980
2023-06-20	36.300	36.300	35.800	35.900	33.051	207,433
2023-06-19	36.650	36.650	36.300	36.300	33.419	142,446
2023-06-16	36.800	37.200	36.650	36.650	33.741	377,730
2023-06-15	36.950	36.950	36.300	36.650	33.741	255,890
2023-06-14	35.800	37.000	35.800	36.750	33.833	801,947
2023-06-13	35.450	36.000	35.400	35.750	32.913	292,088
2023-06-12	35.200	35.550	35.100	35.350	32.544	265,248
2023-06-09	35.100	35.250	35.000	35.150	32.360	127,648
2023-06-08	35.200	35.300	35.000	35.000	32.222	185,100
2023-06-07	35.400	35.450	35.050	35.200	32.406	157,400
2023-06-06	35.500	35.600	35.200	35.200	32.406	202,546
2023-06-05	35.600	35.700	35.450	35.450	32.637	241,472
2023-06-02	35.600	35.900	35.550	35.650	32.821	240,731
2023-06-01	35.600	35.700	35.400	35.450	32.637	87,890
2023-05-31	35.200	35.600	35.200	35.600	32.775	157,303
2023-05-30	35.200	35.300	35.050	35.150	32.360	74,130
2023-05-29	35.000	35.300	35.000	35.200	32.406	138,207
2023-05-26	35.400	35.450	35.000	35.000	32.222	204,772
2023-05-25	35.650	35.650	35.250	35.400	32.591	137,854
2023-05-24	35.250	35.550	35.100	35.450	32.637	181,771
2023-05-23	35.350	35.350	35.150	35.300	32.498	78,441
2023-05-22	35.000	35.500	35.000	35.150	32.360	99,502

← NewerPage 14 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.