Taiwan Takisawa Technology Co., Ltd. (TPEX:6609)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.20 (0.55%)
Dec 22, 2025, 1:30 PM CST
TPEX:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 36.75 | 37.00 | 36.60 | 36.80 | - | 0.55% | 58,477 |
| Dec 19, 2025 | 37.05 | 37.10 | 36.50 | 36.60 | 36.60 | 0.14% | 53,764 |
| Dec 18, 2025 | 37.15 | 37.25 | 36.55 | 36.55 | 36.55 | -2.79% | 88,567 |
| Dec 17, 2025 | 37.40 | 38.45 | 37.40 | 37.60 | 37.60 | 0.80% | 223,844 |
| Dec 16, 2025 | 37.20 | 38.00 | 36.60 | 37.30 | 37.30 | 0.27% | 207,593 |
| Dec 15, 2025 | 36.20 | 37.60 | 36.10 | 37.20 | 37.20 | 1.64% | 133,288 |
| Dec 12, 2025 | 36.30 | 37.00 | 36.30 | 36.60 | 36.60 | -0.54% | 82,744 |
| Dec 11, 2025 | 37.90 | 37.90 | 36.55 | 36.80 | 36.80 | 0.68% | 155,161 |
| Dec 10, 2025 | 36.30 | 36.90 | 36.30 | 36.55 | 36.55 | 1.39% | 150,709 |
| Dec 9, 2025 | 36.95 | 37.00 | 36.00 | 36.05 | 36.05 | -0.69% | 85,831 |
| Dec 8, 2025 | 37.00 | 37.20 | 36.05 | 36.30 | 36.30 | -0.68% | 149,468 |
| Dec 5, 2025 | 36.20 | 38.20 | 36.20 | 36.55 | 36.55 | 1.81% | 821,186 |
| Dec 4, 2025 | 35.60 | 36.60 | 35.60 | 35.90 | 35.90 | 1.84% | 211,644 |
| Dec 3, 2025 | 34.90 | 35.60 | 34.90 | 35.25 | 35.25 | 1.00% | 99,378 |
| Dec 2, 2025 | 35.00 | 35.00 | 34.60 | 34.90 | 34.90 | - | 75,374 |
| Dec 1, 2025 | 35.60 | 35.60 | 34.65 | 34.90 | 34.90 | -0.85% | 56,405 |
| Nov 28, 2025 | 34.80 | 35.30 | 34.70 | 35.20 | 35.20 | 1.59% | 159,745 |
| Nov 27, 2025 | 34.80 | 35.15 | 34.40 | 34.65 | 34.65 | 0.14% | 99,758 |
| Nov 26, 2025 | 34.10 | 35.00 | 34.10 | 34.60 | 34.60 | 1.91% | 166,639 |
| Nov 25, 2025 | 33.75 | 34.30 | 33.45 | 33.95 | 33.95 | 2.72% | 122,094 |
| Nov 24, 2025 | 33.65 | 33.70 | 33.00 | 33.05 | 33.05 | 0.15% | 119,510 |
| Nov 21, 2025 | 33.30 | 34.00 | 33.00 | 33.00 | 33.00 | -2.08% | 143,818 |
| Nov 20, 2025 | 34.10 | 34.60 | 33.65 | 33.70 | 33.70 | 1.05% | 128,409 |
| Nov 19, 2025 | 33.30 | 33.75 | 33.30 | 33.35 | 33.35 | 0.30% | 93,506 |
| Nov 18, 2025 | 34.65 | 34.65 | 33.25 | 33.25 | 33.25 | -3.62% | 228,169 |
| Nov 17, 2025 | 36.20 | 36.20 | 34.50 | 34.50 | 34.50 | -2.82% | 181,260 |
| Nov 14, 2025 | 35.15 | 36.55 | 35.15 | 35.50 | 35.50 | -0.42% | 199,379 |
| Nov 13, 2025 | 36.65 | 36.65 | 35.30 | 35.65 | 35.65 | -1.93% | 129,624 |
| Nov 12, 2025 | 35.00 | 37.00 | 35.00 | 36.35 | 36.35 | 4.91% | 277,786 |
| Nov 11, 2025 | 34.90 | 35.15 | 34.55 | 34.65 | 34.65 | 0.73% | 112,756 |
| Nov 10, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | -0.58% | 141,734 |
| Nov 7, 2025 | 35.30 | 35.30 | 34.60 | 34.60 | 34.60 | -3.08% | 182,987 |
| Nov 6, 2025 | 35.50 | 35.80 | 34.80 | 35.70 | 35.70 | 3.48% | 204,744 |
| Nov 5, 2025 | 34.65 | 34.75 | 34.10 | 34.50 | 34.50 | -1.99% | 218,827 |
| Nov 4, 2025 | 35.75 | 35.90 | 35.20 | 35.20 | 35.20 | -1.54% | 212,367 |
| Nov 3, 2025 | 36.10 | 36.55 | 35.50 | 35.75 | 35.75 | -1.24% | 313,359 |
| Oct 31, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.63% | 166,817 |
| Oct 30, 2025 | 37.20 | 37.20 | 36.70 | 36.80 | 36.80 | -0.94% | 152,736 |
| Oct 29, 2025 | 37.65 | 37.90 | 37.05 | 37.15 | 37.15 | -1.33% | 188,294 |
| Oct 28, 2025 | 38.40 | 38.40 | 37.35 | 37.65 | 37.65 | -0.92% | 130,462 |
| Oct 27, 2025 | 38.05 | 38.40 | 37.95 | 38.00 | 38.00 | 0.13% | 119,556 |
| Oct 23, 2025 | 38.15 | 38.20 | 37.80 | 37.95 | 37.95 | - | 117,536 |
| Oct 22, 2025 | 37.90 | 38.90 | 37.75 | 37.95 | 37.95 | 1.34% | 277,781 |
| Oct 21, 2025 | 36.55 | 37.75 | 36.55 | 37.45 | 37.45 | 2.46% | 238,671 |
| Oct 20, 2025 | 36.70 | 36.90 | 36.55 | 36.55 | 36.55 | -0.27% | 199,380 |
| Oct 17, 2025 | 37.05 | 37.15 | 36.60 | 36.65 | 36.65 | -1.35% | 204,081 |
| Oct 16, 2025 | 37.05 | 37.50 | 37.05 | 37.15 | 37.15 | 0.95% | 151,546 |
| Oct 15, 2025 | 37.50 | 37.50 | 36.50 | 36.80 | 36.80 | - | 141,347 |
| Oct 14, 2025 | 37.75 | 38.20 | 36.80 | 36.80 | 36.80 | -1.60% | 241,761 |
| Oct 13, 2025 | 36.80 | 37.90 | 36.50 | 37.40 | 37.40 | -3.61% | 317,291 |