Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	37.100	37.250	35.000	36.450	36.450	302,024
2026-04-24	38.600	38.600	36.600	37.000	37.000	333,000
2026-04-23	39.500	40.550	36.950	37.800	37.800	798,085
2026-04-22	38.650	38.850	38.000	38.600	38.600	285,000
2026-04-21	38.700	38.800	37.800	38.650	38.650	298,021
2026-04-20	39.100	39.200	38.000	38.150	38.150	308,200
2026-04-17	39.000	39.200	38.500	38.800	38.800	218,400
2026-04-16	39.800	40.100	39.000	39.000	39.000	208,348
2026-04-15	40.200	40.200	39.050	39.200	39.200	275,220
2026-04-14	38.000	40.800	37.550	39.500	39.500	590,347
2026-04-13	38.350	38.600	37.700	37.850	37.850	166,162
2026-04-10	38.600	39.000	37.750	38.000	38.000	224,000
2026-04-09	38.050	38.250	37.050	37.850	37.850	258,010
2026-04-08	37.500	38.550	37.250	38.000	38.000	359,000
2026-04-07	38.850	39.150	37.150	37.150	37.150	269,000
2026-04-02	40.150	40.750	38.200	38.300	38.300	360,052
2026-04-01	40.950	41.300	39.300	39.950	39.950	720,300
2026-03-31	42.750	44.850	39.350	39.350	39.350	1,634,265
2026-03-30	43.250	45.300	40.500	42.500	42.500	4,101,007
2026-03-27	41.700	41.700	41.700	41.700	41.700	690,403
2026-03-26	37.950	37.950	37.950	37.950	37.950	361,140
2026-03-25	33.700	34.550	33.600	34.500	34.500	283,000
2026-03-24	34.600	34.600	33.300	33.700	33.700	159,000
2026-03-23	34.300	34.500	33.350	33.850	33.850	121,037
2026-03-20	34.500	35.050	34.000	34.450	34.450	159,060
2026-03-19	35.400	35.400	34.350	34.400	34.400	248,002
2026-03-18	35.800	36.100	35.100	35.400	35.400	140,035
2026-03-17	37.400	37.400	35.150	35.400	35.400	210,178
2026-03-16	35.050	35.400	34.450	35.000	35.000	146,000
2026-03-13	35.300	35.350	34.750	34.800	34.800	109,015
2026-03-12	35.000	35.600	35.000	35.350	35.350	129,100
2026-03-11	34.800	35.800	34.800	35.500	35.500	157,025
2026-03-10	34.850	35.400	34.800	34.850	34.850	93,014
2026-03-09	34.300	35.700	33.800	34.650	34.650	236,000
2026-03-06	35.950	36.800	35.900	36.700	36.700	91,009
2026-03-05	36.650	37.100	36.000	36.150	36.150	174,061
2026-03-04	37.200	37.200	35.300	35.950	35.950	217,014
2026-03-03	38.900	39.200	37.600	37.600	37.600	305,100
2026-03-02	38.200	39.800	38.200	38.900	38.900	279,032
2026-02-26	39.600	40.000	39.300	39.550	39.550	167,000
2026-02-25	40.200	40.950	38.850	39.000	39.000	361,021
2026-02-24	40.950	41.400	40.000	40.050	40.050	240,300
2026-02-23	39.300	40.900	38.950	40.800	40.800	247,000
2026-02-11	39.050	39.450	39.050	39.250	39.250	89,000
2026-02-10	39.450	39.450	38.800	39.300	39.300	94,008
2026-02-09	39.450	40.300	38.900	39.050	39.050	187,100
2026-02-06	40.350	40.350	38.850	39.300	39.300	245,058
2026-02-05	40.500	41.850	40.500	40.700	40.700	161,100
2026-02-04	40.000	41.500	39.700	40.850	40.850	185,000
2026-02-03	41.300	41.400	40.150	40.150	40.150	240,000
2026-02-02	40.600	41.400	39.800	39.900	39.900	364,137
2026-01-30	43.550	43.550	41.550	42.150	42.150	445,191
2026-01-29	47.000	47.700	43.700	43.750	43.750	1,034,140
2026-01-28	45.450	45.950	44.850	45.900	45.900	723,242
2026-01-27	48.050	48.200	45.150	45.400	45.400	1,920,120
2026-01-26	43.800	48.050	43.750	48.050	48.050	2,321,990
2026-01-23	42.250	44.600	42.250	43.700	43.700	1,082,408
2026-01-22	43.500	43.600	42.050	42.050	42.050	685,006
2026-01-21	43.500	45.500	42.750	43.000	43.000	1,212,000
2026-01-20	46.000	46.000	43.200	43.950	43.950	1,491,040

← NewerPage 3 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.