Taiwan Takisawa Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	29.200	29.200	28.900	29.050	25.427	38,860
2021-11-18	29.050	29.150	28.600	29.100	25.471	65,020
2021-11-17	29.000	29.100	28.900	29.050	25.427	102,649
2021-11-16	29.200	29.200	28.950	28.950	25.340	111,139
2021-11-15	29.200	29.400	29.100	29.400	25.733	56,326
2021-11-12	29.450	29.450	29.200	29.200	25.558	50,300
2021-11-11	29.500	29.500	29.250	29.500	25.821	89,141
2021-11-10	29.700	29.700	29.300	29.550	25.865	65,020
2021-11-09	29.650	29.700	29.100	29.700	25.996	125,383
2021-11-08	29.650	29.650	29.100	29.550	25.865	174,000
2021-11-05	29.800	29.800	29.200	29.500	25.821	155,002
2021-11-04	29.400	29.400	29.100	29.100	25.471	45,020
2021-11-03	29.400	29.700	29.150	29.400	25.733	66,031
2021-11-02	29.600	29.600	29.150	29.200	25.558	57,200
2021-11-01	29.600	29.600	29.200	29.500	25.821	96,260
2021-10-29	29.200	29.600	29.000	29.450	25.777	126,350
2021-10-28	29.250	29.450	29.100	29.150	25.515	72,068
2021-10-27	28.600	29.250	28.550	29.100	25.471	207,000
2021-10-26	28.650	28.650	28.200	28.600	25.033	172,020
2021-10-25	28.250	28.600	28.200	28.450	24.902	71,300
2021-10-22	28.700	28.700	28.200	28.650	25.077	53,120
2021-10-21	28.950	28.950	28.550	28.700	25.121	35,221

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.