Dexatek Technology Ltd. (TPEX:7455)
Taiwan · Delayed Price · Currency is TWD 63.20
-2.10 (-3.22%)
At close: Feb 11, 2026
Dexatek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 63.30 | 63.30 | 63.20 | 63.20 | 63.20 | -3.22% | 4,150 |
| Feb 10, 2026 | 63.50 | 65.30 | 63.20 | 65.30 | 65.30 | - | 441 |
| Feb 9, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 100 |
| Feb 6, 2026 | 65.80 | 66.00 | 65.00 | 65.30 | 65.30 | 3.49% | 9,003 |
| Feb 5, 2026 | 64.10 | 65.80 | 63.10 | 63.10 | 63.10 | -4.10% | 1,601 |
| Feb 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | 101 |
| Jan 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 5 |
| Jan 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.15% | 1 |
| Jan 28, 2026 | 66.00 | 66.10 | 65.00 | 65.90 | 65.90 | -0.15% | 6,004 |
| Jan 27, 2026 | 63.10 | 66.00 | 63.10 | 66.00 | 66.00 | - | 2,001 |
| Jan 26, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.23% | 1,411 |
| Jan 23, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 2 |
| Jan 22, 2026 | 65.00 | 65.20 | 64.00 | 65.20 | 65.20 | 0.77% | 4,320 |
| Jan 21, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.15% | 3,000 |
| Jan 19, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.15% | 1 |
| Jan 16, 2026 | 64.40 | 64.70 | 62.70 | 64.70 | 64.70 | - | 2,005 |
| Jan 15, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.15% | 10 |
| Jan 14, 2026 | 62.70 | 64.70 | 62.70 | 64.60 | 64.60 | 0.62% | 2,004 |
| Jan 13, 2026 | 62.80 | 64.60 | 62.80 | 64.20 | 64.20 | -0.62% | 1,010 |
| Jan 12, 2026 | 63.10 | 64.70 | 62.80 | 64.60 | 64.60 | -0.15% | 20,534 |
| Jan 9, 2026 | 62.90 | 64.70 | 62.90 | 64.70 | 64.70 | 2.86% | 11,030 |
| Jan 8, 2026 | 62.90 | 62.90 | 62.70 | 62.90 | 62.90 | -0.16% | 3,002 |
| Jan 7, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 3,011 |
| Jan 6, 2026 | 61.30 | 63.00 | 61.30 | 63.00 | 63.00 | 0.48% | 5,110 |
| Jan 5, 2026 | 62.30 | 62.80 | 60.50 | 62.70 | 62.70 | - | 14,359 |
| Jan 2, 2026 | 61.90 | 62.80 | 61.90 | 62.70 | 62.70 | - | 4,368 |
| Dec 31, 2025 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | - | 111 |
| Dec 30, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | 1 |
| Dec 29, 2025 | 62.70 | 62.70 | 62.50 | 62.70 | 62.70 | 0.32% | 4,051 |
| Dec 26, 2025 | 62.50 | 62.70 | 62.50 | 62.50 | 62.50 | -0.48% | 3,011 |
| Dec 24, 2025 | 62.70 | 62.80 | 62.50 | 62.80 | 62.80 | 0.16% | 5,002 |
| Dec 23, 2025 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 0.32% | 3,001 |
| Dec 22, 2025 | 60.30 | 62.50 | 60.30 | 62.50 | 62.50 | - | 11 |
| Dec 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Dec 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | 1 |
| Dec 15, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.16% | 2,000 |
| Dec 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Dec 11, 2025 | 62.40 | 62.50 | 62.20 | 62.50 | 62.50 | - | 5,001 |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | 1 |
| Dec 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.16% | 101 |
| Dec 8, 2025 | 62.50 | 62.50 | 60.40 | 62.50 | 62.50 | -0.48% | 1,002 |
| Dec 5, 2025 | 60.40 | 62.90 | 60.40 | 62.80 | 62.80 | - | 2,003 |
| Dec 4, 2025 | 60.40 | 62.80 | 60.40 | 62.80 | 62.80 | - | 200 |
| Dec 3, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 3.97% | 112 |
| Dec 2, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -3.82% | 1,000 |
| Dec 1, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1,003 |
| Nov 28, 2025 | 62.80 | 62.90 | 62.60 | 62.80 | 62.80 | - | 3,176 |
| Nov 27, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1 |
| Nov 25, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1,000 |
| Nov 19, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1 |