Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.100	53.100	49.000	50.600	50.600	450,040
2025-05-02	54.700	54.800	52.500	53.000	53.000	373,947
2025-04-30	53.800	57.900	53.300	53.300	53.300	1,147,022
2025-04-29	52.800	54.600	51.800	53.900	53.900	403,119
2025-04-28	51.500	52.300	51.000	52.100	52.100	342,000
2025-04-25	50.900	51.500	50.300	50.300	50.300	220,150
2025-04-24	50.800	51.600	49.650	50.000	50.000	343,100
2025-04-23	48.050	49.550	48.050	49.000	49.000	243,000
2025-04-22	46.250	47.600	44.400	46.750	46.750	242,000
2025-04-21	49.250	49.300	46.300	46.900	46.900	192,430
2025-04-18	50.000	50.000	49.200	49.800	49.800	121,000
2025-04-17	49.500	50.000	48.150	49.450	49.450	281,000
2025-04-16	51.500	52.000	49.900	49.900	49.900	315,000
2025-04-15	52.800	52.900	51.400	52.300	52.300	295,314
2025-04-14	47.650	51.100	47.650	50.300	50.300	786,149
2025-04-11	46.000	47.450	43.950	46.900	46.900	1,251,325
2025-04-10	50.000	50.700	48.650	48.800	48.800	1,806,064
2025-04-09	46.100	46.100	46.100	46.100	46.100	190,001
2025-04-08	51.200	51.200	51.200	51.200	51.200	144,280
2025-04-07	56.800	56.800	56.800	56.800	56.800	114,195
2025-04-02	63.400	63.700	62.600	63.100	63.100	285,201
2025-04-01	63.300	64.300	63.100	63.300	63.300	246,000
2025-03-31	64.300	65.000	61.400	62.300	62.300	707,103
2025-03-28	69.600	69.700	65.500	66.300	66.300	612,001
2025-03-27	70.000	70.900	69.500	70.000	70.000	218,000
2025-03-26	70.000	72.900	70.000	71.300	71.300	586,126
2025-03-25	71.400	71.500	69.000	69.400	69.400	292,138
2025-03-24	70.700	71.500	69.800	69.800	69.800	222,100
2025-03-21	71.100	71.400	70.100	70.500	70.500	275,065
2025-03-20	71.000	71.400	70.500	71.100	71.100	232,060
2025-03-19	73.300	73.300	70.000	70.200	70.200	422,020
2025-03-18	72.800	73.300	72.300	73.000	73.000	224,000
2025-03-17	74.300	74.400	72.200	72.200	72.200	184,425
2025-03-14	71.800	73.100	70.800	73.000	73.000	391,002
2025-03-13	74.600	75.500	72.400	72.400	72.400	344,470
2025-03-12	73.500	74.100	73.000	73.700	73.700	268,206
2025-03-11	72.000	73.500	69.800	73.300	73.300	379,000
2025-03-10	73.000	73.700	72.000	72.800	72.800	270,079
2025-03-07	74.100	75.100	72.700	72.800	72.800	498,775
2025-03-06	79.000	79.100	75.000	75.000	75.000	876,423
2025-03-05	79.400	79.800	78.300	78.800	78.800	423,490
2025-03-04	77.000	79.400	75.700	79.000	79.000	609,000
2025-03-03	78.000	79.700	77.000	77.600	77.600	647,155
2025-02-27	82.200	83.600	80.500	80.500	80.500	1,071,550
2025-02-26	82.700	83.700	81.800	81.900	81.900	1,269,172
2025-02-25	82.800	85.800	81.200	83.100	83.100	3,135,175
2025-02-24	82.000	83.000	81.000	82.200	82.200	1,076,298
2025-02-21	81.900	83.700	80.300	83.500	83.500	1,764,660
2025-02-20	84.600	85.300	82.300	82.700	82.700	2,506,420
2025-02-19	81.600	86.600	81.300	84.500	84.500	6,644,536
2025-02-18	79.000	82.000	79.000	80.100	80.100	3,523,594
2025-02-17	76.500	80.800	76.500	78.300	78.300	2,217,990
2025-02-14	75.900	81.100	75.500	77.000	77.000	3,110,200
2025-02-13	78.900	78.900	75.500	75.500	75.500	1,475,005
2025-02-12	80.000	81.200	78.000	78.500	78.500	6,193,701
2025-02-11	70.900	77.500	70.900	77.500	77.500	2,183,180
2025-02-10	70.400	71.000	69.400	70.500	70.500	257,200
2025-02-07	70.000	71.200	69.600	70.200	70.200	263,130
2025-02-06	72.000	72.100	69.800	69.800	69.800	373,197
2025-02-05	70.500	71.000	69.600	71.000	71.000	412,200

← NewerPage 7 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.