Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.150	38.200	37.800	37.950	37.950	116,000
2025-10-22	37.900	38.900	37.750	37.950	37.950	276,000
2025-10-21	36.550	37.750	36.550	37.450	37.450	237,010
2025-10-20	36.700	36.900	36.550	36.550	36.550	198,015
2025-10-17	37.050	37.150	36.600	36.650	36.650	202,001
2025-10-16	37.050	37.500	37.050	37.150	37.150	150,000
2025-10-15	37.500	37.500	36.500	36.800	36.800	141,020
2025-10-14	37.750	38.200	36.800	36.800	36.800	239,000
2025-10-13	36.800	37.900	36.500	37.400	37.400	312,000
2025-10-09	38.700	39.850	38.400	38.800	38.800	417,232
2025-10-08	38.250	38.650	38.050	38.400	38.400	140,053
2025-10-07	38.050	38.450	37.900	38.350	38.350	124,000
2025-10-03	37.600	37.950	37.600	37.900	37.900	140,000
2025-10-02	38.500	38.800	37.550	37.750	37.750	213,101
2025-10-01	38.850	39.200	38.350	38.350	38.350	194,000
2025-09-30	37.900	38.300	37.550	38.250	38.250	260,000
2025-09-29	38.150	38.150	38.150	38.150	38.150	0
2025-09-26	40.300	40.300	37.550	38.150	38.150	596,000
2025-09-25	40.100	40.600	39.900	39.900	39.900	220,000
2025-09-24	40.450	40.600	40.100	40.150	40.150	291,030
2025-09-23	41.900	41.900	40.150	40.300	40.300	1,038,000
2025-09-22	43.900	45.550	42.000	42.150	42.150	5,262,157
2025-09-19	41.400	42.200	41.400	42.200	42.200	1,082,020
2025-09-18	38.000	39.150	38.000	38.400	38.400	477,025
2025-09-17	36.200	39.600	36.200	38.000	38.000	1,050,026
2025-09-16	37.900	37.900	36.350	36.450	36.450	289,025
2025-09-15	39.000	39.000	36.800	37.100	37.100	745,000
2025-09-12	35.750	38.500	35.750	38.200	38.200	1,109,200
2025-09-11	37.400	37.400	35.200	35.600	35.600	731,179
2025-09-10	37.950	37.950	36.500	37.450	37.450	642,000
2025-09-09	38.150	38.400	37.550	37.550	37.550	358,000
2025-09-08	38.250	38.400	38.000	38.150	38.150	204,000
2025-09-05	38.400	38.450	37.700	37.950	37.950	342,530
2025-09-04	38.000	38.750	38.000	38.200	38.200	261,000
2025-09-03	37.850	38.000	37.600	37.800	37.800	230,010
2025-09-02	37.550	38.600	37.500	38.000	38.000	543,000
2025-09-01	39.950	39.950	37.550	37.550	37.550	822,974
2025-08-29	40.250	40.350	39.750	39.750	39.750	577,018
2025-08-28	40.100	40.650	39.800	40.100	40.100	586,011
2025-08-27	40.900	40.900	40.050	40.100	40.100	457,000
2025-08-26	40.550	40.750	39.900	40.300	40.300	469,043
2025-08-25	40.900	41.350	40.450	40.650	40.650	800,016
2025-08-22	41.600	42.700	40.150	40.300	40.300	1,302,100
2025-08-21	42.350	42.350	40.500	41.500	41.500	2,000,185
2025-08-20	43.300	43.500	42.300	42.300	42.300	1,826,508
2025-08-19	47.700	48.600	47.000	47.000	47.000	1,801,220
2025-08-18	53.300	55.300	52.100	52.200	52.200	4,034,400
2025-08-15	52.400	53.900	52.000	52.600	52.600	5,499,313
2025-08-14	46.750	49.000	45.150	49.000	49.000	2,270,516
2025-08-13	43.000	45.300	43.000	44.550	44.550	821,181
2025-08-12	43.100	43.200	42.150	42.800	42.800	297,000
2025-08-11	44.100	44.100	43.000	43.200	43.200	161,000
2025-08-08	43.400	44.200	42.700	43.850	43.850	355,046
2025-08-07	43.250	43.900	42.300	43.400	43.400	233,040
2025-08-06	44.800	44.800	42.750	42.750	42.750	250,000
2025-08-05	44.350	44.500	43.400	43.850	43.850	347,005
2025-08-04	42.200	43.550	41.900	43.100	43.100	185,000
2025-08-01	41.150	41.150	41.150	41.150	41.150	476,728
2025-07-31	42.250	42.250	40.800	41.150	41.150	187,100
2025-07-30	42.000	42.000	41.150	41.250	41.250	106,002

← NewerPage 5 of 21 · 1,226 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.