Taiwan Takisawa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	105.00	105.00	105.00	105.00	105.00	0
2024-10-30	104.50	107.50	102.00	105.00	105.00	4,019,000
2024-10-29	104.00	110.00	103.50	105.50	105.50	7,625,000
2024-10-28	115.50	116.00	105.00	105.00	105.00	7,817,000
2024-10-25	118.00	121.00	112.50	116.50	116.50	10,326,000
2024-10-24	122.00	126.50	116.00	119.00	119.00	30,751,000
2024-10-23	112.50	118.00	109.00	118.00	118.00	16,538,000
2024-10-22	110.50	122.50	105.50	107.50	107.50	21,875,000
2024-10-21	113.50	115.50	108.00	111.50	111.50	9,280,000
2024-10-18	111.50	112.50	107.50	112.50	112.50	5,924,000
2024-10-17	111.00	115.00	107.50	111.00	111.00	17,068,000
2024-10-16	106.00	113.00	102.00	110.00	110.00	40,413,000
2024-10-15	99.500	103.50	98.500	103.50	103.50	4,824,000
2024-10-14	90.200	94.400	88.100	94.400	94.400	14,111,000
2024-10-11	92.100	94.800	85.200	85.900	85.900	8,987,000
2024-10-09	89.000	93.500	86.100	91.700	91.700	10,736,000
2024-10-08	87.000	88.000	85.000	88.000	88.000	1,392,000
2024-10-07	84.500	89.000	84.500	86.800	86.800	2,899,000
2024-10-04	86.100	86.200	82.100	84.500	84.500	2,903,000
2024-10-03	85.600	85.600	85.600	85.600	85.600	0
2024-10-02	85.600	85.600	85.600	85.600	85.600	0
2024-10-01	86.500	89.100	84.500	85.600	85.600	3,696,000
2024-09-30	88.700	90.900	85.500	86.100	86.100	5,477,000
2024-09-27	89.700	94.900	89.000	89.000	89.000	9,507,000
2024-09-26	92.300	93.000	86.800	89.000	89.000	5,520,000
2024-09-25	90.000	93.000	87.500	90.900	90.900	10,787,000
2024-09-24	86.700	89.300	85.400	88.200	88.200	5,323,000
2024-09-23	90.300	91.500	85.900	86.500	86.500	6,954,000
2024-09-20	89.600	93.500	87.600	89.900	89.900	13,869,000
2024-09-19	86.600	94.200	86.500	88.600	88.600	19,177,000
2024-09-18	91.300	94.400	85.800	86.500	86.500	25,297,000
2024-09-16	84.200	89.900	80.000	89.900	89.900	17,262,000
2024-09-13	76.000	81.800	74.200	81.800	81.800	8,237,000
2024-09-12	70.000	74.400	70.000	74.400	74.400	3,325,000
2024-09-11	70.000	71.400	67.300	67.700	67.700	2,046,000
2024-09-10	74.800	75.500	68.100	69.400	69.400	3,761,000
2024-09-09	73.500	75.000	71.600	74.000	74.000	2,720,000
2024-09-06	74.000	75.500	73.100	75.200	75.200	2,616,000
2024-09-05	74.200	77.200	73.000	73.200	73.200	4,343,000
2024-09-04	68.700	76.300	67.600	72.600	72.600	5,311,000
2024-09-03	77.000	79.500	73.200	74.300	74.300	7,989,000
2024-09-02	74.500	77.000	73.300	75.900	75.900	3,789,000
2024-08-30	76.300	77.800	73.200	73.700	73.700	4,004,000
2024-08-29	72.600	77.600	72.200	75.700	75.700	5,458,000
2024-08-28	74.200	78.900	73.100	74.400	74.400	14,689,000
2024-08-27	66.500	73.100	66.200	73.100	73.100	6,387,000
2024-08-26	67.500	69.500	64.000	66.500	66.500	6,828,000
2024-08-23	62.200	65.000	61.000	65.000	65.000	5,029,000
2024-08-22	63.300	66.900	60.300	62.100	62.100	12,180,000
2024-08-21	59.500	64.300	58.500	62.000	62.000	8,350,000
2024-08-20	58.200	60.800	57.000	59.300	59.300	5,925,000
2024-08-19	59.200	61.900	56.500	58.700	58.700	20,277,000
2024-08-16	52.600	56.300	51.300	56.300	56.300	5,751,000
2024-08-15	48.950	52.300	48.900	51.200	51.200	1,667,000
2024-08-14	49.500	49.750	48.300	48.700	48.700	568,000
2024-08-13	48.200	50.500	46.900	49.200	49.200	1,124,000
2024-08-12	51.300	54.100	48.500	48.700	48.700	5,118,000
2024-08-09	50.700	51.500	48.200	49.200	49.200	766,000
2024-08-08	48.850	49.950	48.150	49.200	49.200	490,000
2024-08-07	47.050	49.550	46.700	48.850	48.850	363,000

← NewerPage 9 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.