Taiwan Takisawa Technology Co., Ltd. 6609
TPEX · Taiwan · Technology Services
TWD 39.10-0.45 (-1.14%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.45 | -0.25% | TWD 39.45 | TWD 39.45 | TWD 39.10 | 63.95K |
| 2026-10-01 | TWD 39.55 | -1.00% | TWD 40.35 | TWD 40.35 | TWD 39.55 | 60.00K |
| 2026-09-30 | TWD 39.95 | +0.88% | TWD 39.70 | TWD 40.00 | TWD 39.45 | 75.00K |
| 2026-09-29 | TWD 39.60 | -0.50% | TWD 39.65 | TWD 39.80 | TWD 39.30 |
| 60.04K |
| 2026-09-24 | TWD 39.80 | -0.13% | TWD 40.25 | TWD 40.25 | TWD 39.60 | 33.00K |
| 2026-09-23 | TWD 39.85 | +0.13% | TWD 39.90 | TWD 40.05 | TWD 39.75 | 68.01K |
| 2026-09-22 | TWD 39.80 | -0.50% | TWD 40.40 | TWD 40.40 | TWD 39.70 | 73.00K |
| 2026-09-21 | TWD 40.00 | +2.30% | TWD 39.10 | TWD 40.00 | TWD 39.05 | 99.00K |
| 2026-09-18 | TWD 39.10 | +0.26% | TWD 39.10 | TWD 39.20 | TWD 38.85 | 56.64K |
| 2026-09-17 | TWD 39.00 | +0.39% | TWD 38.75 | TWD 39.05 | TWD 38.70 | 154.33K |
| 2026-09-16 | TWD 38.85 | 0.00% | TWD 38.80 | TWD 39.50 | TWD 38.40 | 150.00K |
| 2026-09-15 | TWD 38.85 | +0.13% | TWD 38.80 | TWD 39.00 | TWD 38.70 | 107.00K |
| 2026-09-14 | TWD 38.80 | -0.77% | TWD 39.10 | TWD 39.40 | TWD 38.50 | 56.00K |
| 2026-09-11 | TWD 39.10 | -0.38% | TWD 39.60 | TWD 39.60 | TWD 39.05 | 67.00K |
| 2026-09-10 | TWD 39.25 | -1.13% | TWD 39.70 | TWD 39.90 | TWD 39.25 | 59.00K |
| 2026-09-09 | TWD 39.70 | +0.76% | TWD 39.40 | TWD 39.95 | TWD 39.25 | 144.00K |
| 2026-09-08 | TWD 39.40 | -0.51% | TWD 39.35 | TWD 39.60 | TWD 39.15 | 76.00K |
| 2026-09-07 | TWD 39.60 | -0.75% | TWD 39.90 | TWD 39.90 | TWD 39.30 | 83.00K |
| 2026-09-04 | TWD 39.90 | -0.99% | TWD 40.35 | TWD 40.35 | TWD 39.25 | 106.00K |
| 2026-09-03 | TWD 40.30 | -0.62% | TWD 40.65 | TWD 41.00 | TWD 39.90 | 161.00K |
| 2026-09-02 | TWD 40.55 | +1.12% | TWD 40.20 | TWD 41.35 | TWD 40.20 | 287.00K |
| 2026-09-01 | TWD 40.10 | +1.26% | TWD 39.85 | TWD 40.20 | TWD 39.65 | 141.00K |
| 2026-08-31 | TWD 39.60 | -0.63% | TWD 39.15 | TWD 39.95 | TWD 39.15 | 79.00K |
| 2026-08-28 | TWD 39.85 | -0.99% | TWD 40.40 | TWD 40.40 | TWD 39.50 | 95.00K |
| 2026-08-27 | TWD 40.25 | +1.26% | TWD 39.75 | TWD 40.60 | TWD 39.75 | 127.19K |
| 2026-08-26 | TWD 39.75 | +0.51% | TWD 39.10 | TWD 39.85 | TWD 39.10 | 84.07K |
| 2026-08-25 | TWD 39.55 | +0.13% | TWD 39.00 | TWD 39.85 | TWD 38.75 | 55.00K |
| 2026-08-24 | TWD 39.50 | +1.02% | TWD 39.10 | TWD 39.60 | TWD 39.10 | 84.24K |
| 2026-08-21 | TWD 39.10 | -0.51% | TWD 39.35 | TWD 39.35 | TWD 38.85 | 80.10K |
| 2026-08-20 | TWD 39.30 | +0.77% | TWD 39.00 | TWD 39.30 | TWD 38.55 | 107.00K |
| 2026-08-19 | TWD 39.00 | +0.26% | TWD 38.60 | TWD 39.10 | TWD 38.50 | 89.95K |
| 2026-08-18 | TWD 38.90 | -0.38% | TWD 39.05 | TWD 39.10 | TWD 38.50 | 99.00K |
| 2026-08-17 | TWD 39.05 | +1.17% | TWD 38.70 | TWD 39.50 | TWD 38.70 | 108.03K |
| 2026-08-14 | TWD 38.60 | -2.40% | TWD 39.90 | TWD 39.90 | TWD 38.50 | 111.00K |
| 2026-08-13 | TWD 39.55 | -0.13% | TWD 39.60 | TWD 40.25 | TWD 39.50 | 128.00K |
| 2026-08-12 | TWD 39.60 | +1.67% | TWD 38.75 | TWD 40.15 | TWD 38.75 | 206.12K |
| 2026-08-11 | TWD 38.95 | -1.77% | TWD 39.30 | TWD 39.85 | TWD 38.95 | 120.05K |
| 2026-08-10 | TWD 39.65 | +2.45% | TWD 38.80 | TWD 39.65 | TWD 38.30 | 111.37K |
| 2026-08-07 | TWD 38.70 | +1.18% | TWD 38.30 | TWD 40.15 | TWD 38.30 | 285.00K |
| 2026-08-06 | TWD 38.25 | +0.13% | TWD 38.45 | TWD 38.45 | TWD 37.65 | 106.00K |
| 2026-08-05 | TWD 38.20 | +2.55% | TWD 37.25 | TWD 38.20 | TWD 37.25 | 176.03K |
| 2026-08-04 | TWD 37.25 | +0.40% | TWD 36.90 | TWD 37.60 | TWD 36.85 | 93.00K |
| 2026-08-03 | TWD 37.10 | +2.06% | TWD 36.40 | TWD 37.25 | TWD 36.30 | 147.00K |
| 2026-07-31 | TWD 36.35 | +3.27% | TWD 35.60 | TWD 36.90 | TWD 35.60 | 161.53K |
| 2026-07-30 | TWD 35.20 | -0.56% | TWD 35.40 | TWD 36.00 | TWD 34.75 | 256.08K |
| 2026-07-29 | TWD 35.40 | -4.71% | TWD 37.25 | TWD 37.40 | TWD 35.00 | 521.35K |
| 2026-07-28 | TWD 37.15 | -2.49% | TWD 37.70 | TWD 38.30 | TWD 36.60 | 231.02K |
| 2026-07-27 | TWD 38.10 | -0.65% | TWD 38.40 | TWD 38.90 | TWD 37.60 | 120.03K |
| 2026-07-24 | TWD 38.35 | -2.91% | TWD 39.35 | TWD 39.35 | TWD 38.00 | 195.00K |
| 2026-07-23 | TWD 39.50 | +0.77% | TWD 39.50 | TWD 39.90 | TWD 38.90 | 127.00K |
| 2026-07-22 | TWD 39.20 | +1.16% | TWD 39.30 | TWD 39.75 | TWD 38.95 | 202.00K |
| 2026-07-21 | TWD 38.75 | +1.44% | TWD 38.90 | TWD 39.30 | TWD 38.30 | 206.00K |
| 2026-07-20 | TWD 38.20 | -2.43% | TWD 39.25 | TWD 39.45 | TWD 36.90 | 403.01K |
| 2026-07-17 | TWD 39.15 | -7.56% | TWD 42.35 | TWD 42.35 | TWD 39.00 | 640.01K |
| 2026-07-16 | TWD 42.35 | -4.94% | TWD 43.80 | TWD 44.00 | TWD 42.25 | 407.07K |
| 2026-07-15 | TWD 44.55 | -3.05% | TWD 46.00 | TWD 46.30 | TWD 43.80 | 1.39M |
| 2026-07-14 | TWD 45.95 | +5.03% | TWD 43.75 | TWD 46.30 | TWD 41.30 | 3.78M |
| 2026-07-13 | TWD 43.75 | +9.92% | TWD 40.75 | TWD 43.75 | TWD 40.35 | 1.67M |
| 2026-07-10 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 39.80 | TWD 39.80 | 0 |
| 2026-07-09 | TWD 39.80 | -0.25% | TWD 39.95 | TWD 40.45 | TWD 39.60 | 148.00K |
| 2026-07-08 | TWD 39.90 | +1.01% | TWD 39.80 | TWD 40.10 | TWD 38.75 | 167.12K |
| 2026-07-07 | TWD 39.50 | -4.13% | TWD 40.75 | TWD 41.00 | TWD 39.00 | 427.00K |
| 2026-07-06 | TWD 41.20 | -1.79% | TWD 41.95 | TWD 42.60 | TWD 41.20 | 217.00K |
| 2026-07-03 | TWD 41.95 | +0.12% | TWD 42.05 | TWD 42.55 | TWD 41.90 | 259.00K |
| 2026-07-02 | TWD 41.90 | +4.75% | TWD 39.65 | TWD 43.00 | TWD 39.65 | 510.00K |
| 2026-07-01 | TWD 40.00 | +0.50% | TWD 39.85 | TWD 41.45 | TWD 39.85 | 422.00K |
| 2026-06-30 | TWD 39.80 | +1.66% | TWD 39.20 | TWD 40.00 | TWD 39.20 | 151.00K |
| 2026-06-29 | TWD 39.15 | -0.38% | TWD 39.75 | TWD 40.75 | TWD 38.65 | 210.00K |
| 2026-06-26 | TWD 39.30 | -3.32% | TWD 40.15 | TWD 40.70 | TWD 39.20 | 321.03K |
| 2026-06-25 | TWD 40.65 | -0.12% | TWD 40.70 | TWD 41.00 | TWD 40.25 | 202.00K |
| 2026-06-24 | TWD 40.70 | -1.81% | TWD 41.35 | TWD 41.65 | TWD 40.35 | 319.01K |
| 2026-06-23 | TWD 41.45 | -2.01% | TWD 42.60 | TWD 42.60 | TWD 40.70 | 420.16K |
| 2026-06-22 | TWD 42.30 | +2.30% | TWD 41.30 | TWD 43.60 | TWD 41.30 | 496.00K |
| 2026-06-18 | TWD 41.35 | +0.36% | TWD 40.90 | TWD 41.45 | TWD 40.80 | 381.23K |
| 2026-06-17 | TWD 41.20 | +0.49% | TWD 40.60 | TWD 41.85 | TWD 40.30 | 277.25K |
| 2026-06-16 | TWD 41.00 | -0.49% | TWD 41.20 | TWD 41.25 | TWD 40.60 | 204.10K |
| 2026-06-15 | TWD 41.20 | -1.67% | TWD 42.35 | TWD 42.65 | TWD 41.20 | 374.40K |
| 2026-06-12 | TWD 41.90 | +0.48% | TWD 41.75 | TWD 42.75 | TWD 41.60 | 318.01K |
| 2026-06-11 | TWD 41.70 | -3.02% | TWD 41.90 | TWD 42.95 | TWD 40.35 | 700.10K |
| 2026-06-10 | TWD 43.00 | -2.93% | TWD 43.50 | TWD 45.00 | TWD 42.35 | 806.24K |
| 2026-06-09 | TWD 44.30 | +0.45% | TWD 44.15 | TWD 44.85 | TWD 43.40 | 569.00K |
| 2026-06-08 | TWD 44.10 | -3.92% | TWD 41.40 | TWD 44.55 | TWD 41.40 | 805.01K |
| 2026-06-05 | TWD 45.90 | +0.66% | TWD 45.85 | TWD 47.20 | TWD 44.60 | 661.02K |
| 2026-06-04 | TWD 45.60 | -2.56% | TWD 46.80 | TWD 47.05 | TWD 45.25 | 746.00K |
| 2026-06-03 | TWD 46.80 | -0.85% | TWD 47.25 | TWD 48.95 | TWD 46.55 | 893.10K |
| 2026-06-02 | TWD 47.20 | -1.36% | TWD 48.05 | TWD 48.05 | TWD 45.80 | 1.06M |
| 2026-06-01 | TWD 47.85 | +4.13% | TWD 46.35 | TWD 49.80 | TWD 45.35 | 1.80M |
| 2026-05-29 | TWD 45.95 | +2.45% | TWD 45.15 | TWD 48.90 | TWD 44.50 | 1.72M |
| 2026-05-28 | TWD 44.85 | -3.34% | TWD 46.85 | TWD 47.65 | TWD 44.15 | 958.10K |
| 2026-05-27 | TWD 46.40 | -3.03% | TWD 47.80 | TWD 47.80 | TWD 44.85 | 1.30M |