Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.700	34.600	33.700	34.250	31.532	477,558
2022-08-16	34.350	34.400	33.550	33.550	30.887	336,583
2022-08-15	34.100	34.450	33.600	34.200	31.486	322,615
2022-08-12	34.300	34.450	33.850	34.000	31.302	288,163
2022-08-11	34.550	34.550	32.800	33.800	31.118	514,616
2022-08-10	33.100	33.900	33.100	33.600	30.933	435,940
2022-08-09	33.150	34.750	33.150	33.950	31.256	775,734
2022-08-08	32.300	33.000	32.150	33.000	30.381	206,216
2022-08-05	32.250	33.150	32.250	32.450	29.875	484,429
2022-08-04	31.150	32.100	30.900	32.050	29.506	467,750
2022-08-03	31.350	31.800	30.900	31.050	28.586	206,000
2022-08-02	31.800	31.850	31.400	31.500	29.000	182,344
2022-08-01	32.100	32.350	31.800	32.150	29.598	158,290
2022-07-29	31.650	32.200	31.550	32.100	29.552	128,538
2022-07-28	32.400	32.500	31.400	31.500	29.000	258,634
2022-07-27	31.300	32.200	31.300	32.200	29.644	208,748
2022-07-26	32.450	32.450	31.350	31.400	28.908	223,178
2022-07-25	31.900	32.100	31.650	32.000	29.460	157,251
2022-07-22	31.850	32.600	31.750	31.850	29.322	301,609
2022-07-21	33.450	33.450	31.700	32.050	29.506	472,082
2022-07-20	31.500	32.900	31.300	32.450	29.875	821,931
2022-07-19	30.750	31.000	30.500	30.900	28.448	199,460
2022-07-18	29.750	30.500	29.650	30.300	27.895	137,211
2022-07-15	29.400	29.800	29.300	29.650	27.297	135,091
2022-07-14	29.250	29.700	28.950	29.500	27.159	341,220
2022-07-13	30.550	31.000	30.450	30.450	26.652	489,035
2022-07-12	30.900	30.950	29.250	30.550	26.740	373,726
2022-07-11	31.300	31.500	31.050	31.200	27.309	167,999
2022-07-08	31.050	31.550	30.800	31.100	27.221	314,388
2022-07-07	29.700	31.000	29.600	30.900	27.046	308,570
2022-07-06	30.950	31.100	29.700	29.700	25.996	643,552
2022-07-05	31.500	31.600	30.650	31.100	27.221	259,482
2022-07-04	30.700	31.600	30.550	30.900	27.046	287,571
2022-07-01	32.250	32.350	30.500	30.900	27.046	650,675
2022-06-30	33.700	33.800	32.000	32.000	28.009	793,775
2022-06-29	33.600	34.250	33.200	33.950	29.716	351,084
2022-06-28	35.400	36.000	33.950	34.000	29.760	1,163,393
2022-06-27	33.650	35.250	33.650	34.600	30.285	800,373
2022-06-24	33.250	33.800	33.200	33.250	29.103	369,663
2022-06-23	33.300	33.450	32.450	33.100	28.972	402,559
2022-06-22	34.300	34.650	32.600	32.800	28.709	881,579
2022-06-21	33.300	34.400	33.200	34.100	29.847	762,770
2022-06-20	35.000	35.000	32.850	33.100	28.972	940,512
2022-06-17	35.050	35.400	34.100	34.500	30.197	1,488,980
2022-06-16	36.600	37.100	35.200	35.200	30.810	1,068,708
2022-06-15	37.200	37.450	36.050	36.050	31.554	976,854
2022-06-14	38.600	38.800	36.600	36.850	32.254	2,082,007
2022-06-13	38.450	38.850	38.000	38.050	33.305	1,818,243
2022-06-10	42.150	42.450	39.100	39.100	34.224	4,222,061
2022-06-09	43.000	43.500	42.000	43.150	37.769	2,836,015
2022-06-08	43.500	44.600	41.450	42.800	37.462	6,955,266
2022-06-07	42.200	45.000	42.150	43.200	37.812	21,102,900
2022-06-06	39.150	42.100	38.800	42.100	36.849	9,474,653
2022-06-02	36.700	38.300	36.100	38.300	33.523	1,551,580
2022-06-01	36.150	37.400	36.050	36.600	32.035	779,274
2022-05-31	37.650	37.650	35.850	35.850	31.379	1,145,183
2022-05-30	37.800	38.300	37.200	37.450	32.779	707,520
2022-05-27	37.250	38.050	37.250	37.400	32.736	1,095,098
2022-05-26	37.900	39.000	36.600	36.800	32.210	2,269,128
2022-05-25	37.650	39.000	36.750	37.700	32.998	2,331,321

← NewerPage 18 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.