Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	35.400	35.400	34.750	34.800	32.038	154,071
2023-05-18	34.950	35.250	34.950	35.050	32.268	113,592
2023-05-17	34.450	34.850	34.450	34.750	31.992	121,705
2023-05-16	34.550	34.950	34.300	34.550	31.808	166,470
2023-05-15	34.900	34.900	34.250	34.500	31.762	141,400
2023-05-12	34.150	35.050	33.700	34.900	32.130	362,341
2023-05-11	36.900	36.900	34.100	34.150	31.440	1,261,783
2023-05-10	37.050	37.550	37.000	37.400	34.432	74,250
2023-05-09	37.800	37.800	37.050	37.150	34.202	277,490
2023-05-08	37.900	38.150	37.900	37.950	34.938	82,654
2023-05-05	37.900	38.300	37.800	37.850	34.846	110,641
2023-05-04	38.100	38.500	38.100	38.150	35.122	151,202
2023-05-03	38.200	38.300	38.100	38.200	35.168	68,029
2023-05-02	37.800	38.700	37.800	38.400	35.352	155,216
2023-04-28	37.700	38.250	37.700	37.800	34.800	123,956
2023-04-27	37.300	37.550	37.200	37.350	34.386	96,070
2023-04-26	36.750	37.550	36.600	37.250	34.294	159,539
2023-04-25	37.650	37.750	36.900	36.900	33.971	305,876
2023-04-24	37.350	37.750	37.150	37.600	34.616	200,875
2023-04-21	38.500	38.500	37.350	37.350	34.386	510,941
2023-04-20	39.150	39.200	38.350	38.350	35.306	482,932
2023-04-19	39.300	39.300	39.100	39.150	36.043	119,942
2023-04-18	39.250	39.350	39.050	39.050	35.951	217,711
2023-04-17	39.050	39.350	39.050	39.250	36.135	187,116
2023-04-14	39.050	39.200	38.850	39.050	35.951	215,397
2023-04-13	38.700	39.200	38.700	38.800	35.721	259,677
2023-04-12	39.350	39.350	38.650	38.700	35.629	765,218
2023-04-11	39.850	40.150	39.700	39.800	36.641	201,683
2023-04-10	40.050	40.100	39.700	39.800	36.641	332,961
2023-04-07	40.350	40.350	40.000	40.050	36.871	355,487
2023-04-06	39.850	40.350	39.850	40.200	37.010	482,338
2023-03-31	39.300	39.750	39.300	39.700	36.549	382,689
2023-03-30	39.000	39.300	39.000	39.200	36.089	184,422
2023-03-29	39.000	39.300	38.800	39.100	35.997	153,180
2023-03-28	39.500	39.500	38.550	38.700	35.629	338,898
2023-03-27	39.700	39.700	39.150	39.300	36.181	358,355
2023-03-24	39.300	39.350	39.100	39.300	36.181	274,792
2023-03-23	39.050	39.300	38.950	39.300	36.181	245,966
2023-03-22	39.300	39.450	38.950	39.100	35.997	309,337
2023-03-21	38.700	39.250	38.700	39.100	35.997	406,390
2023-03-20	38.550	38.600	38.150	38.450	35.398	261,144
2023-03-17	37.550	38.550	37.550	38.550	35.491	364,149
2023-03-16	38.200	38.300	37.250	37.300	34.340	807,294
2023-03-15	38.550	38.800	38.200	38.350	35.306	614,981
2023-03-14	38.400	38.750	38.050	38.050	35.030	739,204
2023-03-13	40.650	40.900	38.300	38.700	35.629	2,347,986
2023-03-10	42.050	43.400	41.800	42.550	39.173	954,822
2023-03-09	45.800	45.800	42.550	42.550	39.173	2,176,265
2023-03-08	43.750	44.850	43.550	44.550	41.014	769,475
2023-03-07	44.100	45.300	43.900	43.950	40.462	1,448,840
2023-03-06	44.400	44.900	43.700	43.800	40.324	1,020,254
2023-03-03	43.300	44.150	42.550	43.900	40.416	1,409,735
2023-03-02	42.350	43.100	42.150	43.050	39.633	664,394
2023-03-01	42.650	42.850	42.000	42.300	38.943	508,363
2023-02-24	42.950	43.250	42.100	42.650	39.265	869,569
2023-02-23	42.900	43.250	42.050	42.650	39.265	1,121,833
2023-02-22	41.050	42.500	40.650	42.500	39.127	1,298,747
2023-02-21	41.100	41.600	41.000	41.450	38.160	586,617
2023-02-20	41.250	42.000	41.200	41.250	37.976	948,495
2023-02-17	40.750	41.250	40.400	40.950	37.700	629,941

← NewerPage 15 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.