Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30.700	31.200	30.400	31.200	27.309	111,043
2022-02-22	31.250	31.250	30.100	30.450	26.652	219,102
2022-02-21	30.700	31.250	30.700	31.100	27.221	71,041
2022-02-18	30.900	31.300	30.800	30.800	26.959	120,300
2022-02-17	31.700	31.700	30.950	31.100	27.221	129,973
2022-02-16	31.900	32.250	31.500	31.750	27.790	74,551
2022-02-15	32.250	32.250	31.500	31.500	27.571	218,035
2022-02-14	32.100	32.600	31.450	32.000	28.009	505,805
2022-02-11	30.400	32.300	30.400	32.150	28.140	725,709
2022-02-10	30.950	31.150	30.800	30.900	27.046	63,332
2022-02-09	30.950	30.950	30.800	30.850	27.003	85,082
2022-02-08	30.300	30.950	30.300	30.800	26.959	83,040
2022-02-07	30.000	30.250	30.000	30.050	26.302	78,098
2022-01-26	29.850	30.000	29.600	30.000	26.259	44,010
2022-01-25	30.450	30.450	29.600	29.900	26.171	73,110
2022-01-24	30.050	30.350	29.650	30.350	26.565	30,040
2022-01-21	30.250	30.250	29.550	30.200	26.434	56,090
2022-01-20	29.900	30.150	29.850	30.150	26.390	40,000
2022-01-19	30.550	30.550	30.000	30.150	26.390	43,001
2022-01-18	30.450	30.750	30.000	30.600	26.784	96,001
2022-01-17	30.050	30.300	30.000	30.250	26.477	17,000
2022-01-14	30.200	30.200	29.600	30.100	26.346	62,270
2022-01-13	30.500	30.750	30.000	30.400	26.609	69,270
2022-01-12	31.000	31.000	30.400	30.450	26.652	69,440
2022-01-11	31.250	31.250	30.250	30.850	27.003	129,176
2022-01-10	31.100	31.200	30.500	30.950	27.090	173,286
2022-01-07	31.250	31.500	30.500	31.100	27.221	258,002
2022-01-06	30.050	31.250	30.000	31.100	27.221	236,050
2022-01-05	30.350	30.450	30.100	30.250	26.477	88,040
2022-01-04	30.600	30.600	30.250	30.400	26.609	47,067
2022-01-03	30.200	30.650	30.200	30.550	26.740	93,055
2021-12-30	30.200	30.450	30.200	30.450	26.652	45,349
2021-12-29	30.700	30.700	30.200	30.300	26.521	52,512
2021-12-28	30.450	30.750	30.200	30.300	26.521	45,245
2021-12-27	30.350	30.500	30.000	30.250	26.477	142,265
2021-12-24	30.900	30.900	30.000	30.450	26.652	128,647
2021-12-23	30.700	30.750	30.400	30.600	26.784	137,019
2021-12-22	30.600	30.750	30.300	30.500	26.696	100,188
2021-12-21	30.750	30.750	30.250	30.600	26.784	80,122
2021-12-20	30.950	31.350	30.300	30.750	26.915	187,190
2021-12-17	30.850	31.600	30.550	30.750	26.915	315,813
2021-12-16	29.950	30.650	29.850	30.550	26.740	255,936
2021-12-15	29.800	29.950	29.800	29.800	26.083	32,075
2021-12-14	30.200	30.200	29.600	30.000	26.259	46,130
2021-12-13	30.300	30.350	29.750	29.850	26.127	112,284
2021-12-10	30.600	30.600	29.900	30.400	26.609	112,228
2021-12-09	30.000	30.500	30.000	30.400	26.609	231,554
2021-12-08	29.650	29.900	29.550	29.900	26.171	135,281
2021-12-07	29.350	29.500	29.300	29.500	25.821	79,457
2021-12-06	29.100	29.300	29.000	29.250	25.602	57,090
2021-12-03	29.100	29.100	28.900	29.000	25.383	26,000
2021-12-02	28.900	28.950	28.800	28.900	25.296	32,400
2021-12-01	29.050	29.050	28.900	28.900	25.296	15,000
2021-11-30	28.900	29.100	28.750	29.050	25.427	46,486
2021-11-29	28.800	28.950	28.650	28.900	25.296	26,000
2021-11-26	28.950	29.000	28.600	28.950	25.340	38,000
2021-11-25	29.150	29.150	28.900	29.000	25.383	43,160
2021-11-24	28.950	29.100	28.950	29.100	25.471	57,000
2021-11-23	29.150	29.150	28.850	28.900	25.296	41,051
2021-11-22	28.950	29.100	28.900	29.100	25.471	59,231

← NewerPage 20 of 21 · 1,222 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.