Taiwan Takisawa Technology Co., Ltd. (TPEX:6609)
Taiwan · Delayed Price · Currency is TWD 38.80
+2.35 (6.45%)
Sep 17, 2025, 9:58 AM CST
TPEX:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 37.90 | 37.90 | 36.35 | 36.45 | 36.45 | -1.75% | 292,192 |
| Sep 15, 2025 | 39.00 | 39.00 | 36.80 | 37.10 | 37.10 | -2.88% | 755,642 |
| Sep 12, 2025 | 35.75 | 38.50 | 35.75 | 38.20 | 38.20 | 7.30% | 1,116,984 |
| Sep 11, 2025 | 37.40 | 37.40 | 35.20 | 35.60 | 35.60 | -4.94% | 745,984 |
| Sep 10, 2025 | 37.95 | 37.95 | 36.50 | 37.45 | 37.45 | -0.27% | 651,477 |
| Sep 9, 2025 | 38.15 | 38.40 | 37.55 | 37.55 | 37.55 | -1.57% | 365,002 |
| Sep 8, 2025 | 38.25 | 38.40 | 38.00 | 38.15 | 38.15 | 0.53% | 206,479 |
| Sep 5, 2025 | 38.40 | 38.45 | 37.70 | 37.95 | 37.95 | -0.65% | 346,167 |
| Sep 4, 2025 | 38.00 | 38.75 | 38.00 | 38.20 | 38.20 | 1.06% | 262,907 |
| Sep 3, 2025 | 37.85 | 38.00 | 37.60 | 37.80 | 37.80 | -0.53% | 232,985 |
| Sep 2, 2025 | 37.55 | 38.60 | 37.50 | 38.00 | 38.00 | 1.20% | 547,938 |
| Sep 1, 2025 | 39.95 | 39.95 | 37.55 | 37.55 | 37.55 | -5.53% | 832,991 |
| Aug 29, 2025 | 40.25 | 40.35 | 39.75 | 39.75 | 39.75 | -0.87% | 580,391 |
| Aug 28, 2025 | 40.10 | 40.65 | 39.80 | 40.10 | 40.10 | - | 590,670 |
| Aug 27, 2025 | 40.90 | 40.90 | 40.05 | 40.10 | 40.10 | -0.50% | 462,301 |
| Aug 26, 2025 | 40.55 | 40.75 | 39.90 | 40.30 | 40.30 | -0.86% | 473,134 |
| Aug 25, 2025 | 40.90 | 41.35 | 40.45 | 40.65 | 40.65 | 0.87% | 805,749 |
| Aug 22, 2025 | 41.60 | 42.70 | 40.15 | 40.30 | 40.30 | -2.89% | 1,312,177 |
| Aug 21, 2025 | 42.35 | 42.35 | 40.50 | 41.50 | 41.50 | -1.89% | 2,019,979 |
| Aug 20, 2025 | 43.30 | 43.50 | 42.30 | 42.30 | 42.30 | -10.00% | 1,848,872 |
| Aug 19, 2025 | 47.70 | 48.60 | 47.00 | 47.00 | 47.00 | -9.96% | 1,819,558 |
| Aug 18, 2025 | 53.30 | 55.30 | 52.10 | 52.20 | 52.20 | -0.76% | 4,058,020 |
| Aug 15, 2025 | 52.40 | 53.90 | 52.00 | 52.60 | 52.60 | 7.35% | 5,530,599 |
| Aug 14, 2025 | 46.75 | 49.00 | 45.15 | 49.00 | 49.00 | 9.99% | 2,281,764 |
| Aug 13, 2025 | 43.00 | 45.30 | 43.00 | 44.55 | 44.55 | 4.09% | 826,077 |
| 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 |