Dexatek Technology Ltd 7455
TPEX · Taiwan · Electronic Technology
TWD 51.200.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 0 |
| 2026-09-30 | TWD 51.20 | -0.58% | TWD 49.75 | TWD 51.20 | TWD 49.75 | 2.05K |
| 2026-09-29 | TWD 51.50 | +0.98% | TWD 50.80 | TWD 51.50 | TWD 50.50 | 5.21K |
| 2026-09-24 | TWD 51.00 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 51.00 | 176 |
| 2026-09-23 | TWD 51.00 | +2.41% | TWD 49.75 | TWD 51.00 | TWD 49.75 | 2.10K |
| 2026-09-22 | TWD 49.80 | -3.30% | TWD 51.00 | TWD 51.00 | TWD 49.80 | 7.00K |
| 2026-09-21 | TWD 51.50 | 0.00% | TWD 51.50 | TWD 51.50 | TWD 51.50 | 0 |
| 2026-09-18 | TWD 51.50 | 0.00% | TWD 51.50 | TWD 51.50 | TWD 51.50 | 0 |
| 2026-09-17 | TWD 51.50 | -0.96% | TWD 51.60 | TWD 51.60 | TWD 51.00 | 6.00K |
| 2026-09-16 | TWD 52.00 | 0.00% | TWD 52.00 | TWD 52.00 | TWD 52.00 | 0 |
| 2026-09-15 | TWD 52.00 | -0.57% | TWD 51.80 | TWD 52.00 | TWD 51.00 | 5.01K |
| 2026-09-14 | TWD 52.30 | 0.00% | TWD 52.30 | TWD 52.30 | TWD 52.30 | 0 |
| 2026-09-11 | TWD 52.30 | 0.00% | TWD 52.30 | TWD 52.30 | TWD 52.30 | 0 |
| 2026-09-10 | TWD 52.30 | -0.19% | TWD 52.00 | TWD 52.30 | TWD 52.00 | 3.01K |
| 2026-09-09 | TWD 52.40 | -0.19% | TWD 52.60 | TWD 52.60 | TWD 51.70 | 11.01K |
| 2026-09-08 | TWD 52.50 | -0.57% | TWD 51.90 | TWD 52.60 | TWD 51.90 | 6.01K |
| 2026-09-07 | TWD 52.80 | 0.00% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 0 |
| 2026-09-04 | TWD 52.80 | -0.19% | TWD 52.40 | TWD 52.80 | TWD 51.60 | 7.01K |
| 2026-09-03 | TWD 52.90 | -0.75% | TWD 51.80 | TWD 52.90 | TWD 51.80 | 15.01K |
| 2026-09-02 | TWD 53.30 | 0.00% | TWD 53.30 | TWD 53.30 | TWD 53.30 | 0 |
| 2026-09-01 | TWD 53.30 | +0.38% | TWD 52.10 | TWD 53.30 | TWD 52.10 | 8.10K |
| 2026-08-31 | TWD 53.10 | 0.00% | TWD 53.10 | TWD 53.10 | TWD 53.10 | 3.00K |
| 2026-08-28 | TWD 53.10 | -2.75% | TWD 53.10 | TWD 53.50 | TWD 53.10 | 7.00K |
| 2026-08-27 | TWD 54.60 | -0.18% | TWD 54.00 | TWD 54.60 | TWD 53.30 | 5.01K |
| 2026-08-26 | TWD 54.70 | +0.37% | TWD 54.50 | TWD 54.70 | TWD 53.10 | 8.14K |
| 2026-08-25 | TWD 54.50 | -0.37% | TWD 54.00 | TWD 54.50 | TWD 54.00 | 2.10K |
| 2026-08-24 | TWD 54.70 | +4.59% | TWD 52.30 | TWD 54.70 | TWD 52.30 | 22.01K |
| 2026-08-21 | TWD 52.30 | +2.35% | TWD 50.80 | TWD 52.30 | TWD 50.80 | 13.01K |
| 2026-08-20 | TWD 51.10 | 0.00% | TWD 51.10 | TWD 51.10 | TWD 51.10 | 0 |
| 2026-08-19 | TWD 51.10 | +1.39% | TWD 49.60 | TWD 51.10 | TWD 49.60 | 3.01K |
| 2026-08-18 | TWD 50.40 | -0.79% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 10 |
| 2026-08-17 | TWD 50.80 | +1.20% | TWD 50.20 | TWD 50.80 | TWD 50.20 | 3.01K |
| 2026-08-14 | TWD 50.20 | +0.80% | TWD 49.80 | TWD 50.20 | TWD 49.80 | 4.12K |
| 2026-08-13 | TWD 49.80 | -1.19% | TWD 50.00 | TWD 50.00 | TWD 48.00 | 7.37K |
| 2026-08-12 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-11 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-10 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-07 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-06 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-05 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-04 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-08-03 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-07-31 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 3 |
| 2026-07-30 | TWD 50.40 | +2.86% | TWD 49.00 | TWD 50.40 | TWD 49.00 | 2.00K |
| 2026-07-29 | TWD 49.00 | -3.73% | TWD 48.65 | TWD 50.90 | TWD 48.55 | 9.14K |
| 2026-07-28 | TWD 50.90 | +0.99% | TWD 50.40 | TWD 50.90 | TWD 50.40 | 4.08K |
| 2026-07-27 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-07-24 | TWD 50.40 | -1.18% | TWD 51.10 | TWD 51.20 | TWD 50.40 | 8.00K |
| 2026-07-23 | TWD 51.00 | -3.41% | TWD 51.00 | TWD 51.00 | TWD 51.00 | 5 |
| 2026-07-22 | TWD 52.80 | +0.57% | TWD 52.50 | TWD 52.80 | TWD 50.70 | 10.47K |
| 2026-07-21 | TWD 52.50 | -0.38% | TWD 52.60 | TWD 52.60 | TWD 52.50 | 2.02K |
| 2026-07-20 | TWD 52.70 | -0.19% | TWD 52.80 | TWD 52.80 | TWD 52.10 | 2.05K |
| 2026-07-17 | TWD 52.80 | +1.15% | TWD 52.10 | TWD 52.80 | TWD 52.10 | 2.00K |
| 2026-07-16 | TWD 52.20 | -0.38% | TWD 51.00 | TWD 52.80 | TWD 51.00 | 19.00K |
| 2026-07-15 | TWD 52.40 | -0.19% | TWD 52.50 | TWD 52.90 | TWD 52.30 | 6.08K |
| 2026-07-14 | TWD 52.50 | -0.76% | TWD 52.50 | TWD 52.50 | TWD 52.50 | 1.10K |
| 2026-07-13 | TWD 52.90 | +0.76% | TWD 52.50 | TWD 52.90 | TWD 52.30 | 11.01K |
| 2026-07-10 | TWD 52.50 | 0.00% | TWD 52.50 | TWD 52.50 | TWD 52.50 | 0 |
| 2026-07-09 | TWD 52.50 | -0.76% | TWD 51.00 | TWD 52.60 | TWD 51.00 | 11.74K |
| 2026-07-08 | TWD 52.90 | -0.19% | TWD 51.00 | TWD 52.90 | TWD 51.00 | 3.10K |
| 2026-07-07 | TWD 53.00 | 0.00% | TWD 52.70 | TWD 53.00 | TWD 52.00 | 28.01K |
| 2026-07-06 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 0 |
| 2026-07-03 | TWD 53.00 | -0.19% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 8 |
| 2026-07-02 | TWD 53.10 | 0.00% | TWD 53.10 | TWD 53.10 | TWD 53.10 | 0 |
| 2026-07-01 | TWD 53.10 | 0.00% | TWD 53.10 | TWD 53.20 | TWD 52.90 | 21.40K |
| 2026-06-30 | TWD 53.10 | -0.19% | TWD 53.10 | TWD 53.10 | TWD 53.10 | 201 |
| 2026-06-29 | TWD 53.20 | -0.19% | TWD 53.20 | TWD 53.20 | TWD 51.30 | 1.02K |
| 2026-06-26 | TWD 53.30 | -2.20% | TWD 55.00 | TWD 55.00 | TWD 52.30 | 13.01K |
| 2026-06-25 | TWD 54.50 | -1.80% | TWD 53.60 | TWD 54.50 | TWD 53.60 | 3.03K |
| 2026-06-24 | TWD 55.50 | 0.00% | TWD 55.50 | TWD 55.50 | TWD 55.50 | 0 |
| 2026-06-23 | TWD 55.50 | -1.07% | TWD 55.20 | TWD 55.50 | TWD 55.20 | 7.00K |
| 2026-06-22 | TWD 56.10 | +0.18% | TWD 56.00 | TWD 56.10 | TWD 56.00 | 3.33K |
| 2026-06-18 | TWD 56.00 | -0.18% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 1.00K |
| 2026-06-17 | TWD 56.10 | 0.00% | TWD 56.10 | TWD 56.10 | TWD 56.10 | 0 |
| 2026-06-16 | TWD 56.10 | -3.11% | TWD 57.90 | TWD 57.90 | TWD 55.20 | 7.33K |
| 2026-06-15 | TWD 57.90 | +3.39% | TWD 56.20 | TWD 57.90 | TWD 56.20 | 15.01K |
| 2026-06-12 | TWD 56.00 | -3.61% | TWD 56.10 | TWD 56.90 | TWD 56.00 | 8.00K |
| 2026-06-11 | TWD 58.10 | 0.00% | TWD 58.10 | TWD 58.10 | TWD 58.10 | 0 |
| 2026-06-10 | TWD 58.10 | +0.17% | TWD 58.20 | TWD 58.20 | TWD 57.50 | 3.00K |
| 2026-06-09 | TWD 58.00 | -0.51% | TWD 58.30 | TWD 58.30 | TWD 58.00 | 9.26K |
| 2026-06-08 | TWD 58.30 | -2.02% | TWD 58.00 | TWD 58.30 | TWD 57.00 | 9.07K |
| 2026-06-05 | TWD 59.50 | -1.49% | TWD 59.30 | TWD 59.50 | TWD 58.80 | 8.03K |
| 2026-06-04 | TWD 60.40 | 0.00% | TWD 60.40 | TWD 60.40 | TWD 60.40 | 0 |
| 2026-06-03 | TWD 60.40 | -0.17% | TWD 60.40 | TWD 60.40 | TWD 60.40 | 11 |
| 2026-06-02 | TWD 60.50 | +0.50% | TWD 60.50 | TWD 60.50 | TWD 59.80 | 2.03K |
| 2026-06-01 | TWD 60.20 | +0.33% | TWD 60.00 | TWD 60.50 | TWD 59.80 | 8.01K |
| 2026-05-29 | TWD 60.00 | -0.83% | TWD 60.50 | TWD 60.50 | TWD 59.00 | 5.21K |
| 2026-05-28 | TWD 60.50 | -3.51% | TWD 60.80 | TWD 60.80 | TWD 59.90 | 12.00K |
| 2026-05-27 | TWD 62.70 | +0.48% | TWD 62.50 | TWD 62.70 | TWD 62.50 | 1.00K |
| 2026-05-26 | TWD 62.40 | -0.64% | TWD 62.40 | TWD 62.40 | TWD 62.40 | 5 |