Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	40.250	40.750	40.000	40.750	37.516	473,859
2023-02-15	40.500	40.800	39.800	40.100	36.918	402,202
2023-02-14	39.900	40.700	39.800	40.500	37.286	711,742
2023-02-13	39.100	40.400	39.100	39.800	36.641	914,318
2023-02-10	40.250	40.250	39.350	39.400	36.273	769,307
2023-02-09	41.200	41.600	39.850	40.250	37.056	1,262,581
2023-02-08	40.300	41.300	40.150	41.050	37.792	1,107,332
2023-02-07	40.400	40.500	39.900	40.100	36.918	733,572
2023-02-06	39.600	40.450	39.300	40.350	37.148	482,357
2023-02-03	40.950	40.950	39.600	39.800	36.641	1,374,757
2023-02-02	41.550	42.150	40.900	40.900	37.654	1,904,695
2023-02-01	40.400	41.200	40.300	41.200	37.930	1,190,769
2023-01-31	40.950	41.500	40.250	40.400	37.194	1,557,400
2023-01-30	41.000	43.500	40.050	41.500	38.206	4,870,049
2023-01-17	38.000	41.200	38.000	40.850	37.608	3,851,861
2023-01-16	38.450	39.050	37.850	37.850	34.846	1,552,472
2023-01-13	39.200	40.450	38.350	38.650	35.583	3,260,299
2023-01-12	41.000	42.000	39.300	39.300	36.181	7,339,156
2023-01-11	38.700	39.900	37.250	38.500	35.444	9,878,576
2023-01-10	36.100	38.000	36.100	38.000	34.984	3,948,949
2023-01-09	35.200	35.500	34.200	34.550	31.808	512,289
2023-01-06	35.850	35.850	35.000	35.200	32.406	238,332
2023-01-05	35.750	36.700	35.400	35.750	32.913	420,775
2023-01-04	35.800	36.200	35.350	35.500	32.683	491,178
2023-01-03	35.400	36.300	35.100	35.600	32.775	813,411
2022-12-30	35.200	35.600	34.950	35.000	32.222	151,439
2022-12-29	34.350	35.050	34.300	35.000	32.222	252,151
2022-12-28	35.000	35.000	34.400	34.500	31.762	146,361
2022-12-27	34.950	35.350	34.750	35.000	32.222	218,951
2022-12-26	34.650	35.200	34.550	34.650	31.900	160,132
2022-12-23	34.400	34.800	34.050	34.750	31.992	124,345
2022-12-22	35.400	35.400	34.500	34.500	31.762	190,770
2022-12-21	34.300	35.400	33.700	35.000	32.222	410,685
2022-12-20	33.900	34.500	33.300	33.700	31.025	208,208
2022-12-19	34.200	34.250	33.650	33.900	31.210	190,518
2022-12-16	34.300	34.550	34.000	34.150	31.440	264,594
2022-12-15	35.650	35.650	34.450	34.500	31.762	719,582
2022-12-14	35.300	35.850	35.050	35.200	32.406	497,566
2022-12-13	37.200	37.500	34.900	35.250	32.452	2,649,050
2022-12-12	34.850	35.750	34.000	35.750	32.913	2,418,176
2022-12-09	32.350	32.650	32.200	32.500	29.921	42,300
2022-12-08	32.100	32.550	32.000	32.300	29.737	66,400
2022-12-07	33.000	33.000	31.950	32.050	29.506	267,863
2022-12-06	33.400	33.500	33.050	33.050	30.427	116,439
2022-12-05	33.150	33.700	33.150	33.400	30.749	129,527
2022-12-02	33.550	33.550	33.050	33.150	30.519	269,283
2022-12-01	33.000	34.700	32.850	33.550	30.887	660,241
2022-11-30	32.500	32.650	32.450	32.600	30.013	86,764
2022-11-29	32.000	32.400	32.000	32.400	29.829	106,120
2022-11-28	32.000	32.500	31.800	32.250	29.691	107,174
2022-11-25	31.750	32.350	31.650	32.150	29.598	178,348
2022-11-24	31.800	31.900	31.650	31.750	29.230	95,026
2022-11-23	31.900	31.900	31.650	31.750	29.230	50,004
2022-11-22	31.600	31.800	31.600	31.800	29.276	71,042
2022-11-21	31.650	31.700	31.550	31.550	29.046	79,057
2022-11-18	32.100	32.100	31.450	31.550	29.046	244,467
2022-11-17	31.200	31.650	31.000	31.450	28.954	93,552
2022-11-16	31.450	31.500	31.050	31.150	28.678	167,537
2022-11-15	31.400	31.600	31.300	31.450	28.954	83,022
2022-11-14	31.600	31.700	31.200	31.500	29.000	186,310

← NewerPage 16 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.