Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	36.250	38.900	35.900	37.650	32.954	3,628,307
2022-05-23	35.650	35.950	35.000	35.900	31.423	537,436
2022-05-20	35.900	36.450	35.500	35.650	31.204	533,621
2022-05-19	34.800	35.600	34.600	35.600	31.160	251,810
2022-05-18	35.900	36.050	35.450	35.450	31.029	319,611
2022-05-17	34.600	35.800	34.600	35.750	31.291	642,116
2022-05-16	35.050	35.150	34.050	34.350	30.066	336,610
2022-05-13	34.000	35.000	34.000	34.450	30.154	563,371
2022-05-12	34.950	35.450	33.500	33.500	29.322	696,848
2022-05-11	35.600	36.400	34.950	35.000	30.635	1,368,743
2022-05-10	34.700	36.000	33.850	34.550	30.241	1,592,729
2022-05-09	34.000	34.000	33.050	33.600	29.410	192,131
2022-05-06	33.000	34.000	32.650	33.750	29.541	225,585
2022-05-05	33.800	34.600	33.750	33.800	29.585	1,016,347
2022-05-04	32.250	33.700	32.100	33.550	29.366	285,367
2022-05-03	32.100	32.300	31.700	32.150	28.140	37,015
2022-04-29	32.450	32.450	31.750	32.100	28.097	85,100
2022-04-28	32.300	32.300	31.800	32.000	28.009	65,000
2022-04-27	31.550	32.100	31.250	31.750	27.790	128,000
2022-04-26	32.400	32.400	31.900	31.950	27.965	95,000
2022-04-25	33.000	33.000	31.850	31.950	27.965	195,354
2022-04-22	32.900	33.700	32.800	33.000	28.884	323,233
2022-04-21	33.050	33.700	33.000	33.100	28.972	218,621
2022-04-20	32.600	33.200	32.450	33.050	28.928	242,211
2022-04-19	32.000	32.500	32.000	32.450	28.403	75,000
2022-04-18	32.400	32.400	31.550	31.900	27.922	178,000
2022-04-15	32.600	32.950	32.500	32.600	28.534	61,604
2022-04-14	32.900	33.050	32.700	32.950	28.841	106,908
2022-04-13	33.000	33.200	32.550	32.900	28.797	257,182
2022-04-12	32.200	32.400	31.800	32.400	28.359	213,509
2022-04-11	34.000	34.200	32.050	32.100	28.097	514,557
2022-04-08	33.100	33.950	33.100	33.650	29.453	608,591
2022-04-07	32.750	33.600	32.600	32.700	28.622	814,010
2022-04-06	31.600	32.800	31.600	32.600	28.534	649,283
2022-04-01	31.300	31.600	31.150	31.400	27.484	137,069
2022-03-31	31.300	31.800	31.300	31.550	27.615	213,630
2022-03-30	31.600	31.600	31.200	31.300	27.396	248,178
2022-03-29	31.800	31.800	31.250	31.300	27.396	94,020
2022-03-28	31.550	31.550	31.050	31.300	27.396	105,260
2022-03-25	31.550	31.550	31.200	31.250	27.353	45,088
2022-03-24	31.500	31.500	31.150	31.350	27.440	92,111
2022-03-23	31.700	31.700	31.250	31.500	27.571	77,040
2022-03-22	31.500	31.550	31.150	31.300	27.396	106,977
2022-03-21	31.700	31.700	31.500	31.600	27.659	76,260
2022-03-18	31.400	31.600	31.400	31.600	27.659	121,220
2022-03-17	31.250	31.500	31.250	31.400	27.484	144,381
2022-03-16	31.100	31.200	30.800	31.150	27.265	98,329
2022-03-15	31.700	31.700	30.750	31.000	27.134	126,162
2022-03-14	31.900	31.900	31.150	31.300	27.396	62,283
2022-03-11	31.250	32.200	31.250	31.500	27.571	284,210
2022-03-10	31.200	31.250	30.750	30.950	27.090	95,317
2022-03-09	30.650	31.000	30.650	30.750	26.915	132,010
2022-03-08	30.550	30.850	30.100	30.650	26.827	195,552
2022-03-07	31.400	31.400	30.400	30.700	26.871	182,123
2022-03-04	30.750	32.200	30.750	31.650	27.703	539,531
2022-03-03	30.300	30.650	30.200	30.650	26.827	38,090
2022-03-02	30.350	30.600	30.300	30.550	26.740	49,000
2022-03-01	30.200	30.500	30.150	30.300	26.521	54,188
2022-02-25	30.350	30.500	30.050	30.200	26.434	137,040
2022-02-24	30.650	30.950	30.000	30.500	26.696	299,114

← NewerPage 19 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.