Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.800	42.100	41.100	41.800	41.800	186,003
2025-07-28	41.600	42.000	40.800	41.400	41.400	106,000
2025-07-25	41.800	42.050	41.050	41.200	41.200	130,138
2025-07-24	41.900	42.000	41.200	41.800	41.800	150,300
2025-07-23	42.450	43.500	42.150	42.250	41.480	150,001
2025-07-22	44.100	44.100	41.400	41.600	40.842	211,026
2025-07-21	44.050	44.100	43.200	43.850	43.051	193,022
2025-07-18	43.850	45.250	43.850	44.200	43.395	795,000
2025-07-17	41.600	43.800	41.500	43.100	43.100	420,000
2025-07-16	40.750	41.750	40.750	41.100	41.100	156,100
2025-07-15	41.150	41.400	40.900	40.950	40.950	106,003
2025-07-14	41.450	41.450	40.600	40.700	40.700	97,000
2025-07-11	40.100	41.500	40.100	41.150	41.150	168,015
2025-07-10	40.700	40.900	40.200	40.500	40.500	166,017
2025-07-09	41.400	41.400	40.050	40.200	40.200	229,000
2025-07-08	41.450	41.450	40.150	40.550	40.550	199,050
2025-07-07	42.600	42.650	41.500	41.500	41.500	210,004
2025-07-04	44.600	45.150	42.900	43.050	43.050	223,033
2025-07-03	44.100	44.550	43.900	44.200	44.200	231,020
2025-07-02	44.050	44.850	44.050	44.050	44.050	186,003
2025-07-01	45.500	46.550	44.600	44.600	44.600	336,060
2025-06-30	47.400	47.400	45.150	45.450	45.450	542,435
2025-06-27	48.600	51.500	47.000	47.000	47.000	3,393,070
2025-06-26	44.100	47.450	43.850	47.450	47.450	982,030
2025-06-25	43.650	44.000	42.500	43.150	43.150	102,000
2025-06-24	43.250	43.850	43.000	43.500	43.500	124,297
2025-06-23	42.050	42.600	40.400	42.300	42.300	208,300
2025-06-20	43.500	43.500	42.050	42.050	42.050	240,953
2025-06-19	44.500	44.500	43.000	43.150	43.150	238,035
2025-06-18	45.200	45.500	44.100	44.850	44.850	136,069
2025-06-17	45.500	45.500	44.350	44.950	44.950	101,020
2025-06-16	45.300	45.300	43.750	44.500	44.500	138,000
2025-06-13	47.150	47.150	45.250	45.300	45.300	221,000
2025-06-12	47.000	47.950	46.700	47.150	47.150	205,002
2025-06-11	47.800	47.800	46.000	46.800	46.800	180,545
2025-06-10	44.950	47.400	44.950	45.950	45.950	299,100
2025-06-09	45.350	45.350	44.200	44.650	44.650	163,010
2025-06-06	45.450	45.600	44.800	44.800	44.800	175,026
2025-06-05	46.500	46.500	45.350	45.350	45.350	158,000
2025-06-04	45.400	46.700	45.400	46.150	46.150	272,000
2025-06-03	45.900	46.200	45.000	45.000	45.000	107,050
2025-06-02	47.050	47.050	45.000	45.200	45.200	161,024
2025-05-29	46.500	47.500	46.450	47.000	47.000	205,005
2025-05-28	49.450	49.500	46.500	46.500	46.500	284,100
2025-05-27	50.400	50.400	48.400	48.500	48.500	218,041
2025-05-26	51.100	51.300	49.900	50.100	50.100	238,000
2025-05-23	50.000	51.500	50.000	50.800	50.800	64,000
2025-05-22	50.400	50.400	49.500	49.700	49.700	113,207
2025-05-21	50.500	50.800	49.850	50.300	50.300	145,235
2025-05-20	51.500	52.300	50.100	50.200	50.200	249,250
2025-05-19	52.900	52.900	51.100	51.100	51.100	241,100
2025-05-16	55.400	55.400	53.300	53.300	53.300	370,213
2025-05-15	53.300	57.000	53.000	54.200	54.200	1,000,052
2025-05-14	54.500	54.500	52.500	52.900	52.900	242,031
2025-05-13	54.400	54.600	52.800	53.400	53.400	385,317
2025-05-12	51.700	54.200	51.500	53.500	53.500	554,000
2025-05-09	51.200	51.900	49.550	50.400	50.400	285,216
2025-05-08	51.400	51.500	50.800	51.400	51.400	218,003
2025-05-07	51.300	51.300	50.000	50.000	50.000	109,055
2025-05-06	50.500	51.000	50.300	50.900	50.900	205,000

← NewerPage 6 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.