Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.300	46.200	43.000	46.050	46.050	2,290,190
2026-01-16	43.450	44.000	41.250	42.000	42.000	1,780,013
2026-01-15	40.400	41.650	39.500	41.250	41.250	1,095,189
2026-01-14	38.550	40.400	38.100	39.750	39.750	1,081,470
2026-01-13	38.950	38.950	36.600	38.100	38.100	373,167
2026-01-12	36.850	37.100	36.800	37.100	37.100	152,000
2026-01-09	36.700	37.200	36.150	37.050	37.050	178,500
2026-01-08	37.000	38.250	36.550	36.650	36.650	160,400
2026-01-07	37.300	37.900	36.900	37.050	37.050	139,040
2026-01-06	36.650	37.250	36.650	36.650	36.650	135,216
2026-01-05	37.400	37.750	36.400	36.650	36.650	221,000
2026-01-02	38.200	38.600	37.700	37.750	37.750	209,000
2025-12-31	38.400	38.400	37.200	37.500	37.500	121,000
2025-12-30	38.200	38.200	37.100	37.700	37.700	152,004
2025-12-29	36.650	39.150	36.650	38.000	38.000	575,000
2025-12-26	37.250	37.500	36.500	36.650	36.650	94,000
2025-12-24	37.000	37.300	36.800	37.100	37.100	107,150
2025-12-23	37.100	37.350	36.500	36.750	36.750	85,106
2025-12-22	36.750	37.000	36.600	36.800	36.800	57,000
2025-12-19	37.050	37.100	36.500	36.600	36.600	53,002
2025-12-18	37.150	37.250	36.550	36.550	36.550	87,109
2025-12-17	37.400	38.450	37.400	37.600	37.600	220,105
2025-12-16	37.200	38.000	36.600	37.300	37.300	205,004
2025-12-15	36.200	37.600	36.100	37.200	37.200	131,001
2025-12-12	36.300	37.000	36.300	36.600	36.600	81,110
2025-12-11	37.900	37.900	36.550	36.800	36.800	154,005
2025-12-10	36.300	36.900	36.300	36.550	36.550	149,003
2025-12-09	36.950	37.000	36.000	36.050	36.050	85,040
2025-12-08	37.000	37.200	36.050	36.300	36.300	147,000
2025-12-05	36.200	38.200	36.200	36.550	36.550	813,549
2025-12-04	35.600	36.600	35.600	35.900	35.900	209,000
2025-12-03	34.900	35.600	34.900	35.250	35.250	98,160
2025-12-02	35.000	35.000	34.600	34.900	34.900	75,000
2025-12-01	35.600	35.600	34.650	34.900	34.900	55,100
2025-11-28	34.800	35.300	34.700	35.200	35.200	158,000
2025-11-27	34.800	35.150	34.400	34.650	34.650	99,000
2025-11-26	34.100	35.000	34.100	34.600	34.600	165,018
2025-11-25	33.750	34.300	33.450	33.950	33.950	121,203
2025-11-24	33.650	33.700	33.000	33.050	33.050	119,016
2025-11-21	33.300	34.000	33.000	33.000	33.000	142,000
2025-11-20	34.100	34.600	33.650	33.700	33.700	126,007
2025-11-19	33.300	33.750	33.300	33.350	33.350	92,306
2025-11-18	34.650	34.650	33.250	33.250	33.250	223,002
2025-11-17	36.200	36.200	34.500	34.500	34.500	179,082
2025-11-14	35.150	36.550	35.150	35.500	35.500	198,000
2025-11-13	36.650	36.650	35.300	35.650	35.650	127,025
2025-11-12	35.000	37.000	35.000	36.350	36.350	276,000
2025-11-11	34.900	35.150	34.550	34.650	34.650	111,009
2025-11-10	34.600	34.600	34.200	34.400	34.400	140,060
2025-11-07	35.300	35.300	34.600	34.600	34.600	180,053
2025-11-06	35.500	35.800	34.800	35.700	35.700	203,000
2025-11-05	34.650	34.750	34.100	34.500	34.500	216,000
2025-11-04	35.750	35.900	35.200	35.200	35.200	208,000
2025-11-03	36.100	36.550	35.500	35.750	35.750	308,000
2025-10-31	37.000	37.000	36.200	36.200	36.200	163,084
2025-10-30	37.200	37.200	36.700	36.800	36.800	150,135
2025-10-29	37.650	37.900	37.050	37.150	37.150	185,000
2025-10-28	38.400	38.400	37.350	37.650	37.650	125,157
2025-10-27	38.050	38.400	37.950	38.000	38.000	118,000
2025-10-23	38.150	38.200	37.800	37.950	37.950	116,000

← NewerPage 4 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.