Taiwan Takisawa Technology Co., Ltd. (TPEX:6609)
Taiwan · Delayed Price · Currency is TWD 37.95
0.00 (0.00%)
Oct 23, 2025, 1:30 PM CST
TPEX:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.15 | 38.20 | 37.80 | 38.05 | 38.05 | 0.26% | 1,000 |
| 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 |
| Oct 9, 2025 | 38.70 | 39.85 | 38.40 | 38.80 | 38.80 | 1.04% | 421,526 |
| Oct 8, 2025 | 38.25 | 38.65 | 38.05 | 38.40 | 38.40 | 0.13% | 141,164 |
| Oct 7, 2025 | 38.05 | 38.45 | 37.90 | 38.35 | 38.35 | 1.19% | 125,938 |
| Oct 3, 2025 | 37.60 | 37.95 | 37.60 | 37.90 | 37.90 | 0.40% | 140,928 |
| Oct 2, 2025 | 38.50 | 38.80 | 37.55 | 37.75 | 37.75 | -1.56% | 216,228 |
| Oct 1, 2025 | 38.85 | 39.20 | 38.35 | 38.35 | 38.35 | 0.26% | 195,214 |
| Sep 30, 2025 | 37.90 | 38.30 | 37.55 | 38.25 | 38.25 | 0.26% | 262,206 |
| Sep 29, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | - |
| Sep 26, 2025 | 40.30 | 40.30 | 37.55 | 38.15 | 38.15 | -4.39% | 601,737 |
| Sep 25, 2025 | 40.10 | 40.60 | 39.90 | 39.90 | 39.90 | -0.62% | 223,743 |
| Sep 24, 2025 | 40.45 | 40.60 | 40.10 | 40.15 | 40.15 | -0.37% | 294,618 |
| Sep 23, 2025 | 41.90 | 41.90 | 40.15 | 40.30 | 40.30 | -4.39% | 1,046,941 |
| Sep 22, 2025 | 43.90 | 45.55 | 42.00 | 42.15 | 42.15 | -0.12% | 5,284,968 |
| Sep 19, 2025 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 9.90% | 1,098,466 |
| Sep 18, 2025 | 38.00 | 39.15 | 38.00 | 38.40 | 38.40 | 1.05% | 481,032 |
| Sep 17, 2025 | 36.20 | 39.60 | 36.20 | 38.00 | 38.00 | 4.25% | 1,059,156 |
| Sep 16, 2025 | 37.90 | 37.90 | 36.35 | 36.45 | 36.45 | -1.75% | 294,217 |
| 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 |