Dexatek Technology Ltd. (TPEX:7455)
Taiwan · Delayed Price · Currency is TWD 50.40
+0.80 (1.61%)
At close: Aug 18, 2026
Dexatek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.61% | 10 |
| Aug 17, 2026 | 50.20 | 50.80 | 49.60 | 49.60 | 49.60 | -1.20% | 3,006 |
| Aug 14, 2026 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 0.80% | 4,124 |
| Aug 13, 2026 | 50.00 | 50.00 | 48.00 | 49.80 | 49.80 | -1.19% | 7,371 |
| Jul 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 3 |
| Jul 30, 2026 | 49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 2.86% | 2,003 |
| Jul 29, 2026 | 48.65 | 50.90 | 48.55 | 49.00 | 49.00 | -3.73% | 9,136 |
| Jul 28, 2026 | 50.40 | 50.90 | 50.40 | 50.90 | 50.90 | -0.39% | 4,083 |
| Jul 24, 2026 | 51.10 | 51.20 | 50.40 | 51.10 | 51.10 | 0.20% | 8,007 |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.62% | 5 |
| Jul 22, 2026 | 52.50 | 52.80 | 50.70 | 52.80 | 49.70 | 0.57% | 10,507 |
| Jul 21, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 49.42 | -0.38% | 2,020 |
| Jul 20, 2026 | 52.80 | 52.80 | 52.10 | 52.70 | 49.61 | -0.19% | 2,051 |
| Jul 17, 2026 | 52.10 | 52.80 | 52.10 | 52.80 | 49.70 | 1.15% | 2,000 |
| Jul 16, 2026 | 51.00 | 52.80 | 51.00 | 52.20 | 49.14 | -0.38% | 19,001 |
| Jul 15, 2026 | 52.50 | 52.90 | 52.30 | 52.40 | 49.32 | -0.19% | 6,080 |
| Jul 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 49.42 | 0.38% | 1,100 |
| Jul 13, 2026 | 52.50 | 52.90 | 52.30 | 52.30 | 49.23 | -0.38% | 12,005 |
| Jul 9, 2026 | 51.00 | 52.60 | 51.00 | 52.50 | 49.42 | -0.76% | 11,742 |
| Jul 8, 2026 | 51.00 | 52.90 | 51.00 | 52.90 | 49.79 | -0.19% | 3,100 |
| Jul 7, 2026 | 52.70 | 53.00 | 52.00 | 53.00 | 49.89 | 0.38% | 29,006 |
| Jul 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 49.70 | -0.38% | 100 |
| Jul 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 49.89 | -0.19% | 8 |
| Jul 1, 2026 | 53.10 | 53.20 | 52.90 | 53.10 | 49.98 | - | 21,401 |
| Jun 30, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 49.98 | -0.19% | 201 |
| Jun 29, 2026 | 53.20 | 53.20 | 51.30 | 53.20 | 50.08 | -0.19% | 1,024 |
| Jun 26, 2026 | 55.00 | 55.00 | 52.30 | 53.30 | 50.17 | -2.20% | 13,013 |
| Jun 25, 2026 | 53.60 | 54.50 | 53.60 | 54.50 | 51.30 | -1.27% | 3,026 |
| Jun 24, 2026 | 55.50 | 55.50 | 55.20 | 55.20 | 51.96 | -0.54% | 9,000 |
| Jun 23, 2026 | 55.20 | 55.50 | 55.20 | 55.50 | 52.24 | -1.07% | 7,000 |
| Jun 22, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 52.81 | 0.18% | 3,333 |
| Jun 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 52.71 | -0.18% | 1,000 |
| Jun 16, 2026 | 57.90 | 57.90 | 55.20 | 56.10 | 52.81 | -3.11% | 7,326 |
| Jun 15, 2026 | 56.20 | 57.90 | 56.20 | 57.90 | 54.50 | 3.39% | 15,007 |
| Jun 12, 2026 | 56.10 | 56.90 | 56.00 | 56.00 | 52.71 | -3.61% | 8,001 |
| Jun 10, 2026 | 58.20 | 58.20 | 57.50 | 58.10 | 54.69 | 0.17% | 3,004 |
| Jun 9, 2026 | 58.30 | 58.30 | 58.00 | 58.00 | 54.59 | -0.51% | 9,255 |
| Jun 8, 2026 | 58.00 | 58.30 | 57.00 | 58.30 | 54.88 | -2.02% | 9,070 |
| Jun 5, 2026 | 59.30 | 59.50 | 58.80 | 59.50 | 56.01 | -1.49% | 8,025 |
| Jun 3, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 56.85 | 0.67% | 11 |
| Jun 2, 2026 | 60.50 | 60.50 | 59.80 | 60.00 | 56.48 | -0.33% | 4,032 |
| Jun 1, 2026 | 60.00 | 60.50 | 59.80 | 60.20 | 56.67 | 0.33% | 8,010 |
| May 29, 2026 | 60.50 | 60.50 | 59.00 | 60.00 | 56.48 | -0.83% | 5,209 |
| May 28, 2026 | 60.80 | 60.80 | 59.90 | 60.50 | 56.95 | -3.51% | 12,000 |
| May 27, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 59.02 | 0.48% | 1,001 |
| May 26, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 58.74 | -0.64% | 5 |
| May 22, 2026 | 61.50 | 62.80 | 61.50 | 62.80 | 59.11 | 2.11% | 6,011 |
| May 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 57.89 | -2.23% | 3,000 |
| May 20, 2026 | 62.70 | 62.90 | 61.80 | 62.90 | 59.21 | -3.08% | 8,009 |
| May 19, 2026 | 62.70 | 64.90 | 62.70 | 64.90 | 61.09 | - | 2,001 |