Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	31.600	31.900	31.250	31.400	28.908	216,467
2022-11-10	30.750	31.500	30.750	31.200	28.724	186,517
2022-11-09	30.750	31.400	30.700	30.900	28.448	257,860
2022-11-08	31.500	31.500	30.400	30.700	28.264	347,672
2022-11-07	30.800	30.800	29.950	30.150	27.757	231,391
2022-11-04	28.650	29.500	28.650	29.500	27.159	86,001
2022-11-03	28.400	29.050	28.350	28.850	26.560	81,245
2022-11-02	29.200	29.200	28.750	28.850	26.560	29,055
2022-11-01	28.000	28.850	28.000	28.850	26.560	94,198
2022-10-31	28.050	28.300	28.050	28.100	25.870	65,258
2022-10-28	27.900	27.950	27.800	27.900	25.686	28,414
2022-10-27	28.000	28.100	27.850	27.900	25.686	28,390
2022-10-26	27.800	27.900	27.450	27.500	25.318	43,459
2022-10-25	28.050	28.050	27.450	27.500	25.318	50,442
2022-10-24	27.800	28.000	27.700	27.700	25.502	52,001
2022-10-21	27.300	27.600	27.200	27.400	25.225	54,120
2022-10-20	27.650	27.650	27.100	27.400	25.225	81,002
2022-10-19	27.750	28.100	27.600	27.650	25.456	94,032
2022-10-18	27.550	27.850	27.350	27.750	25.548	85,000
2022-10-17	27.600	27.600	27.000	27.250	25.087	93,264
2022-10-14	27.300	28.200	27.300	27.850	25.640	124,327
2022-10-13	28.500	28.500	26.900	27.050	24.903	467,839
2022-10-12	28.750	28.800	28.400	28.700	26.422	99,531
2022-10-11	29.550	29.550	28.700	28.750	26.468	120,218
2022-10-07	29.050	29.950	29.050	29.750	27.389	96,097
2022-10-06	29.200	29.200	28.750	29.050	26.744	55,281
2022-10-05	29.400	29.700	29.100	29.200	26.883	64,523
2022-10-04	28.800	29.150	28.750	29.100	26.791	90,680
2022-10-03	28.400	29.000	27.800	28.300	26.054	102,041
2022-09-30	28.550	28.600	27.800	28.600	26.330	69,675
2022-09-29	28.650	29.000	28.450	28.700	26.422	79,171
2022-09-28	29.800	29.800	28.400	28.400	26.146	282,829
2022-09-27	29.400	29.950	29.050	29.800	27.435	57,697
2022-09-26	30.500	30.500	29.300	29.350	27.021	295,389
2022-09-23	31.000	31.000	30.500	30.600	28.171	170,188
2022-09-22	31.000	31.100	30.550	31.000	28.540	61,000
2022-09-21	31.100	31.200	31.000	31.050	28.586	97,003
2022-09-20	31.200	31.250	31.000	31.150	28.678	63,000
2022-09-19	31.550	31.550	31.050	31.150	28.678	62,525
2022-09-16	31.500	31.600	31.050	31.050	28.586	127,398
2022-09-15	31.400	32.150	31.400	31.700	29.184	190,153
2022-09-14	30.850	31.250	30.700	31.100	28.632	134,718
2022-09-13	31.300	31.700	31.300	31.500	29.000	122,000
2022-09-12	31.800	31.850	31.200	31.350	28.862	306,497
2022-09-08	31.800	32.300	31.650	32.100	29.552	84,180
2022-09-07	31.450	31.750	31.300	31.600	29.092	69,019
2022-09-06	32.350	32.350	31.500	31.700	29.184	234,342
2022-09-05	32.700	32.700	32.300	32.350	29.783	137,000
2022-09-02	33.500	33.500	32.650	32.700	30.105	124,040
2022-09-01	33.400	33.400	32.750	32.750	30.151	249,901
2022-08-31	33.350	33.750	33.300	33.450	30.795	152,210
2022-08-30	33.350	33.650	33.350	33.500	30.841	152,071
2022-08-29	33.900	33.900	33.200	33.300	30.657	363,527
2022-08-26	34.600	34.950	34.450	34.500	31.762	204,926
2022-08-25	33.850	34.800	33.850	34.550	31.808	418,140
2022-08-24	34.150	34.250	33.750	33.750	31.071	211,100
2022-08-23	33.150	34.150	33.150	34.100	31.394	285,684
2022-08-22	34.150	34.200	33.600	33.600	30.933	436,625
2022-08-19	35.500	35.500	34.700	34.800	32.038	306,795
2022-08-18	34.350	35.350	34.350	35.100	32.314	606,532

← NewerPage 17 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.