Taiwan Takisawa Technology Co., Ltd. (TPEX:6609)
Taiwan · Delayed Price · Currency is TWD 42.80
-0.40 (-0.93%)
Aug 12, 2025, 1:30 PM CST
TPEX:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 43.10 | 43.20 | 42.15 | 42.80 | 42.80 | -0.93% | 300,135 |
| Aug 11, 2025 | 44.10 | 44.10 | 43.00 | 43.20 | 43.20 | -1.48% | 162,749 |
| Aug 8, 2025 | 43.40 | 44.20 | 42.70 | 43.85 | 43.85 | 1.04% | 357,017 |
| Aug 7, 2025 | 43.25 | 43.90 | 42.30 | 43.40 | 43.40 | 1.52% | 235,734 |
| Aug 6, 2025 | 44.80 | 44.80 | 42.75 | 42.75 | 42.75 | -2.51% | 252,238 |
| Aug 5, 2025 | 44.35 | 44.50 | 43.40 | 43.85 | 43.85 | 1.74% | 349,563 |
| Aug 4, 2025 | 42.20 | 43.55 | 41.90 | 43.10 | 43.10 | 1.17% | 187,991 |
| Aug 1, 2025 | 40.60 | 43.75 | 39.10 | 42.60 | 42.60 | 3.52% | 477,753 |
| Jul 31, 2025 | 42.25 | 42.25 | 40.80 | 41.15 | 41.15 | -0.24% | 188,895 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.15 | 41.25 | 41.25 | -1.32% | 108,706 |
| Jul 29, 2025 | 41.80 | 42.10 | 41.10 | 41.80 | 41.80 | 0.97% | 188,126 |
| Jul 28, 2025 | 41.60 | 42.00 | 40.80 | 41.40 | 41.40 | 0.49% | 106,515 |
| Jul 25, 2025 | 41.80 | 42.05 | 41.05 | 41.20 | 41.20 | -1.44% | 132,261 |
| Jul 24, 2025 | 41.90 | 42.00 | 41.20 | 41.80 | 41.80 | -1.07% | 152,005 |
| Jul 23, 2025 | 42.45 | 43.50 | 42.15 | 42.25 | 41.48 | 1.56% | 152,759 |
| Jul 22, 2025 | 44.10 | 44.10 | 41.40 | 41.60 | 40.84 | -5.13% | 218,754 |
| Jul 21, 2025 | 44.05 | 44.10 | 43.20 | 43.85 | 43.05 | -0.79% | 195,352 |
| Jul 18, 2025 | 43.85 | 45.25 | 43.85 | 44.20 | 43.39 | 2.55% | 802,270 |
| Jul 17, 2025 | 41.60 | 43.80 | 41.50 | 43.10 | 42.31 | 4.87% | 421,668 |
| Jul 16, 2025 | 40.75 | 41.75 | 40.75 | 41.10 | 40.35 | 0.37% | 157,196 |
| Jul 15, 2025 | 41.15 | 41.40 | 40.90 | 40.95 | 40.20 | 0.61% | 107,390 |
| Jul 14, 2025 | 41.45 | 41.45 | 40.60 | 40.70 | 39.96 | -1.09% | 98,031 |
| Jul 11, 2025 | 40.10 | 41.50 | 40.10 | 41.15 | 40.40 | 1.60% | 170,001 |
| Jul 10, 2025 | 40.70 | 40.90 | 40.20 | 40.50 | 39.76 | 0.75% | 166,702 |
| Jul 9, 2025 | 41.40 | 41.40 | 40.05 | 40.20 | 39.47 | -0.86% | 231,559 |
| Jul 8, 2025 | 41.45 | 41.45 | 40.15 | 40.55 | 39.81 | -2.29% | 201,210 |
| Jul 7, 2025 | 42.60 | 42.65 | 41.50 | 41.50 | 40.74 | -3.60% | 213,095 |
| Jul 4, 2025 | 44.60 | 45.15 | 42.90 | 43.05 | 42.27 | -2.60% | 226,517 |
| Jul 3, 2025 | 44.10 | 44.55 | 43.90 | 44.20 | 43.39 | 0.34% | 232,807 |
| Jul 2, 2025 | 44.05 | 44.85 | 44.05 | 44.05 | 43.25 | -1.23% | 188,178 |
| Jul 1, 2025 | 45.50 | 46.55 | 44.60 | 44.60 | 43.79 | -1.87% | 338,011 |
| Jun 30, 2025 | 47.40 | 47.40 | 45.15 | 45.45 | 44.62 | -3.30% | 546,165 |
| Jun 27, 2025 | 48.60 | 51.50 | 47.00 | 47.00 | 46.14 | -0.95% | 3,401,657 |
| Jun 26, 2025 | 44.10 | 47.45 | 43.85 | 47.45 | 46.59 | 9.97% | 989,627 |
| Jun 25, 2025 | 43.65 | 44.00 | 42.50 | 43.15 | 42.36 | -0.80% | 103,305 |
| Jun 24, 2025 | 43.25 | 43.85 | 43.00 | 43.50 | 42.71 | 2.84% | 125,647 |
| Jun 23, 2025 | 42.05 | 42.60 | 40.40 | 42.30 | 41.53 | 0.59% | 209,729 |
| Jun 20, 2025 | 43.50 | 43.50 | 42.05 | 42.05 | 41.28 | -2.55% | 243,290 |
| Jun 19, 2025 | 44.50 | 44.50 | 43.00 | 43.15 | 42.36 | -3.79% | 241,915 |
| Jun 18, 2025 | 45.20 | 45.50 | 44.10 | 44.85 | 44.03 | -0.22% | 136,909 |
| Jun 17, 2025 | 45.50 | 45.50 | 44.35 | 44.95 | 44.13 | 1.01% | 102,168 |
| Jun 16, 2025 | 45.30 | 45.30 | 43.75 | 44.50 | 43.69 | -1.77% | 139,370 |
| Jun 13, 2025 | 47.15 | 47.15 | 45.25 | 45.30 | 44.47 | -3.92% | 224,941 |
| Jun 12, 2025 | 47.00 | 47.95 | 46.70 | 47.15 | 46.29 | 0.75% | 206,473 |
| Jun 11, 2025 | 47.80 | 47.80 | 46.00 | 46.80 | 45.95 | 1.85% | 182,491 |
| Jun 10, 2025 | 44.95 | 47.40 | 44.95 | 45.95 | 45.11 | 2.91% | 302,042 |
| Jun 9, 2025 | 45.35 | 45.35 | 44.20 | 44.65 | 43.84 | -0.33% | 164,268 |
| Jun 6, 2025 | 45.45 | 45.60 | 44.80 | 44.80 | 43.98 | -1.21% | 175,899 |
| Jun 5, 2025 | 46.50 | 46.50 | 45.35 | 45.35 | 44.52 | -1.73% | 160,431 |
| Jun 4, 2025 | 45.40 | 46.70 | 45.40 | 46.15 | 45.31 | 2.56% | 273,369 |