Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	70.900	70.900	67.300	69.100	69.100	523,000
2025-02-03	69.000	70.200	66.900	70.200	70.200	415,006
2025-01-22	71.300	71.300	69.800	70.300	70.300	267,000
2025-01-21	71.900	71.900	70.100	70.600	70.600	199,000
2025-01-20	70.600	71.100	70.300	70.800	70.800	203,000
2025-01-17	70.100	71.200	69.200	70.800	70.800	384,000
2025-01-16	71.900	72.300	70.100	70.100	70.100	406,000
2025-01-15	72.300	72.300	69.800	70.800	70.800	405,000
2025-01-14	70.000	71.400	69.200	71.400	71.400	443,000
2025-01-13	72.500	72.500	67.800	69.300	69.300	1,098,000
2025-01-10	71.600	73.800	71.200	73.600	73.600	553,000
2025-01-09	74.800	75.000	71.400	71.600	71.600	966,000
2025-01-08	76.700	77.200	74.000	74.100	74.100	899,000
2025-01-07	78.300	79.300	76.600	76.700	76.700	755,000
2025-01-06	76.300	79.500	76.300	77.600	77.600	1,190,000
2025-01-03	80.200	80.700	79.200	79.500	79.500	648,000
2025-01-02	81.900	81.900	80.000	80.000	80.000	440,000
2024-12-31	80.300	82.300	80.300	81.300	81.300	565,000
2024-12-30	82.900	82.900	80.100	80.300	80.300	808,000
2024-12-27	85.500	85.600	82.400	82.900	82.900	1,155,000
2024-12-26	89.500	89.500	85.000	85.200	85.200	2,145,000
2024-12-25	87.300	89.700	86.100	89.200	89.200	3,138,000
2024-12-24	89.000	89.400	85.500	86.400	86.400	3,701,000
2024-12-23	83.500	89.200	82.600	88.300	88.300	4,156,000
2024-12-20	85.500	87.600	82.000	82.000	82.000	3,212,000
2024-12-19	79.000	88.000	79.000	85.900	85.900	4,541,000
2024-12-18	79.800	80.500	78.900	80.300	80.300	411,000
2024-12-17	77.900	81.000	77.900	79.800	79.800	1,036,000
2024-12-16	78.100	78.900	77.100	77.800	77.800	560,000
2024-12-13	80.000	80.200	77.500	78.000	78.000	557,000
2024-12-12	80.000	82.100	79.400	80.200	80.200	811,000
2024-12-11	78.800	82.100	77.600	80.100	80.100	931,000
2024-12-10	77.900	81.200	77.100	78.800	78.800	862,000
2024-12-09	80.500	80.500	77.000	77.400	77.400	964,000
2024-12-06	80.200	80.800	79.600	80.200	80.200	830,000
2024-12-05	83.700	83.700	80.600	80.700	80.700	831,000
2024-12-04	82.900	83.500	82.200	82.600	82.600	459,000
2024-12-03	82.600	85.400	82.200	82.600	82.600	675,000
2024-12-02	83.700	84.800	82.000	82.100	82.100	705,000
2024-11-29	81.200	83.100	80.600	83.100	83.100	1,278,000
2024-11-28	83.900	83.900	79.400	80.600	80.600	2,025,000
2024-11-27	85.400	85.900	82.400	83.700	83.700	1,787,000
2024-11-26	87.500	89.600	84.900	84.900	84.900	2,256,000
2024-11-25	87.400	88.300	86.500	87.500	87.500	1,367,000
2024-11-22	86.200	89.500	86.100	86.100	86.100	1,524,000
2024-11-21	88.000	88.600	85.400	85.400	85.400	1,272,000
2024-11-20	89.100	89.900	86.500	88.300	88.300	1,364,678
2024-11-19	89.000	90.600	88.000	88.900	88.900	1,754,000
2024-11-18	90.000	90.900	87.700	88.100	88.100	1,399,000
2024-11-15	91.700	91.800	88.000	90.000	90.000	3,817,000
2024-11-14	91.400	97.100	90.200	91.000	91.000	13,168,000
2024-11-13	84.700	91.300	84.000	91.300	91.300	4,859,000
2024-11-12	84.000	88.300	82.500	83.000	83.000	8,597,000
2024-11-11	90.900	90.900	90.900	90.900	90.900	1,752,000
2024-11-08	113.00	113.00	100.50	101.00	101.00	7,052,000
2024-11-07	109.00	115.00	109.00	111.50	111.50	6,906,000
2024-11-06	110.50	113.00	107.50	108.50	108.50	4,748,000
2024-11-05	108.00	114.50	108.00	109.50	109.50	9,149,000
2024-11-04	106.50	108.50	104.00	107.50	107.50	2,226,000
2024-11-01	103.50	108.00	102.00	106.50	106.50	2,953,000

← NewerPage 8 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.