Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.300	39.750	38.950	39.200	39.200	202,000
2026-07-21	38.900	39.300	38.300	38.750	38.750	206,000
2026-07-20	39.250	39.450	36.900	38.200	38.200	403,014
2026-07-17	42.350	42.350	39.000	39.150	39.150	640,013
2026-07-16	43.800	44.000	42.250	42.350	42.350	407,070
2026-07-15	46.000	46.300	43.800	44.550	44.550	1,387,064
2026-07-14	43.750	46.300	41.300	45.950	45.950	3,784,895
2026-07-13	40.750	43.750	40.350	43.750	43.750	1,667,380
2026-07-10	39.800	39.800	39.800	39.800	39.800	0
2026-07-09	39.950	40.450	39.600	39.800	39.800	148,000
2026-07-08	39.800	40.100	38.750	39.900	39.900	167,115
2026-07-07	40.750	41.000	39.000	39.500	39.500	427,000
2026-07-06	41.950	42.600	41.200	41.200	41.200	217,000
2026-07-03	42.050	42.550	41.900	41.950	41.950	259,000
2026-07-02	39.650	43.000	39.650	41.900	41.900	510,000
2026-07-01	39.850	41.450	39.850	40.000	40.000	422,000
2026-06-30	39.200	40.000	39.200	39.800	39.800	151,000
2026-06-29	39.750	40.750	38.650	39.150	39.150	210,000
2026-06-26	40.150	40.700	39.200	39.300	39.300	321,026
2026-06-25	40.700	41.000	40.250	40.650	40.650	202,000
2026-06-24	41.350	41.650	40.350	40.700	40.700	319,012
2026-06-23	42.600	42.600	40.700	41.450	41.450	420,160
2026-06-22	41.300	43.600	41.300	42.300	42.300	496,000
2026-06-18	40.900	41.450	40.800	41.350	41.350	381,228
2026-06-17	40.600	41.850	40.300	41.200	41.200	277,249
2026-06-16	41.200	41.250	40.600	41.000	41.000	204,100
2026-06-15	42.350	42.650	41.200	41.200	41.200	374,400
2026-06-12	41.750	42.750	41.600	41.900	41.900	318,011
2026-06-11	41.900	42.950	40.350	41.700	41.700	700,100
2026-06-10	43.500	45.000	42.350	43.000	43.000	806,240
2026-06-09	44.150	44.850	43.400	44.300	44.300	569,000
2026-06-08	41.400	44.550	41.400	44.100	44.100	805,010
2026-06-05	45.850	47.200	44.600	45.900	45.900	661,020
2026-06-04	46.800	47.050	45.250	45.600	45.600	746,000
2026-06-03	47.250	48.950	46.550	46.800	46.800	893,100
2026-06-02	48.050	48.050	45.800	47.200	47.200	1,056,188
2026-06-01	46.350	49.800	45.350	47.850	47.850	1,804,295
2026-05-29	45.150	48.900	44.500	45.950	45.950	1,721,016
2026-05-28	46.850	47.650	44.150	44.850	44.850	958,100
2026-05-27	47.800	47.800	44.850	46.400	46.400	1,298,240
2026-05-26	50.000	50.000	46.250	47.850	47.850	1,943,189
2026-05-25	46.750	49.450	46.600	49.400	49.400	4,626,778
2026-05-22	42.850	46.350	42.500	46.350	46.350	3,552,569
2026-05-21	42.000	42.400	41.800	42.150	42.150	313,100
2026-05-20	41.800	42.200	40.800	41.250	41.250	278,100
2026-05-19	43.100	43.250	41.350	42.200	42.200	581,000
2026-05-18	41.100	43.000	39.700	42.550	42.550	621,503
2026-05-15	40.800	42.600	40.800	41.100	41.100	509,527
2026-05-14	40.600	41.250	40.200	40.500	40.500	238,000
2026-05-13	41.600	41.600	40.100	40.500	40.500	456,082
2026-05-12	43.650	43.950	40.750	41.650	41.650	712,153
2026-05-11	43.700	44.700	42.500	43.300	43.300	726,075
2026-05-08	43.600	45.450	42.500	42.600	42.600	1,135,349
2026-05-07	44.000	45.800	43.050	43.600	43.600	1,622,246
2026-05-06	41.250	44.500	40.450	44.000	44.000	2,259,619
2026-05-05	40.850	42.800	40.500	41.550	41.550	1,003,300
2026-05-04	39.500	41.700	39.400	40.850	40.850	953,045
2026-04-30	39.000	41.200	38.650	39.400	39.400	1,156,000
2026-04-29	36.500	40.150	36.500	38.750	38.750	1,362,100
2026-04-28	36.750	36.900	35.950	36.500	36.500	164,000

← NewerPage 2 of 5 · 243 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.