Dexatek Technology Ltd. (TPEX:7455)
Taiwan · Delayed Price · Currency is TWD 52.70
-0.10 (-0.19%)
At close: Jul 20, 2026
Dexatek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 52.80 | 52.80 | 52.10 | 52.70 | 52.70 | -0.19% | 2,051 |
| Jul 17, 2026 | 52.10 | 52.80 | 52.10 | 52.80 | 52.80 | 1.15% | 2,000 |
| Jul 16, 2026 | 51.00 | 52.80 | 51.00 | 52.20 | 52.20 | -0.38% | 19,001 |
| Jul 15, 2026 | 52.50 | 52.90 | 52.30 | 52.40 | 52.40 | -0.19% | 6,080 |
| Jul 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | 1,100 |
| Jul 13, 2026 | 52.50 | 52.90 | 52.30 | 52.30 | 52.30 | -0.38% | 12,005 |
| Jul 9, 2026 | 51.00 | 52.60 | 51.00 | 52.50 | 52.50 | -0.76% | 11,742 |
| Jul 8, 2026 | 51.00 | 52.90 | 51.00 | 52.90 | 52.90 | -0.19% | 3,100 |
| Jul 7, 2026 | 52.70 | 53.00 | 52.00 | 53.00 | 53.00 | 0.38% | 29,006 |
| Jul 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | 100 |
| Jul 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | 8 |
| Jul 1, 2026 | 53.10 | 53.20 | 52.90 | 53.10 | 53.10 | - | 21,401 |
| Jun 30, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.19% | 201 |
| Jun 29, 2026 | 53.20 | 53.20 | 51.30 | 53.20 | 53.20 | -0.19% | 1,024 |
| Jun 26, 2026 | 55.00 | 55.00 | 52.30 | 53.30 | 53.30 | -2.20% | 13,013 |
| Jun 25, 2026 | 53.60 | 54.50 | 53.60 | 54.50 | 54.50 | -1.27% | 3,026 |
| Jun 24, 2026 | 55.50 | 55.50 | 55.20 | 55.20 | 55.20 | -0.54% | 9,000 |
| Jun 23, 2026 | 55.20 | 55.50 | 55.20 | 55.50 | 55.50 | -1.07% | 7,000 |
| Jun 22, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.18% | 3,333 |
| Jun 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 1,000 |
| Jun 16, 2026 | 57.90 | 57.90 | 55.20 | 56.10 | 56.10 | -3.11% | 7,326 |
| Jun 15, 2026 | 56.20 | 57.90 | 56.20 | 57.90 | 57.90 | 3.39% | 15,007 |
| Jun 12, 2026 | 56.10 | 56.90 | 56.00 | 56.00 | 56.00 | -3.61% | 8,001 |
| Jun 10, 2026 | 58.20 | 58.20 | 57.50 | 58.10 | 58.10 | 0.17% | 3,004 |
| Jun 9, 2026 | 58.30 | 58.30 | 58.00 | 58.00 | 58.00 | -0.51% | 9,255 |
| Jun 8, 2026 | 58.00 | 58.30 | 57.00 | 58.30 | 58.30 | -2.02% | 9,070 |
| Jun 5, 2026 | 59.30 | 59.50 | 58.80 | 59.50 | 59.50 | -1.49% | 8,025 |
| Jun 3, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | 11 |
| Jun 2, 2026 | 60.50 | 60.50 | 59.80 | 60.00 | 60.00 | -0.33% | 4,032 |
| Jun 1, 2026 | 60.00 | 60.50 | 59.80 | 60.20 | 60.20 | 0.33% | 8,010 |
| May 29, 2026 | 60.50 | 60.50 | 59.00 | 60.00 | 60.00 | -0.83% | 5,209 |
| May 28, 2026 | 60.80 | 60.80 | 59.90 | 60.50 | 60.50 | -3.51% | 12,000 |
| May 27, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 0.48% | 1,001 |
| May 26, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.64% | 5 |
| May 22, 2026 | 61.50 | 62.80 | 61.50 | 62.80 | 62.80 | 2.11% | 6,011 |
| May 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.23% | 3,000 |
| May 20, 2026 | 62.70 | 62.90 | 61.80 | 62.90 | 62.90 | -3.08% | 8,009 |
| May 19, 2026 | 62.70 | 64.90 | 62.70 | 64.90 | 64.90 | - | 2,001 |
| May 18, 2026 | 62.70 | 64.90 | 62.70 | 64.90 | 64.90 | 0.15% | 6,101 |
| May 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.35% | 1 |
| May 12, 2026 | 65.00 | 65.00 | 62.70 | 62.70 | 62.70 | -3.54% | 110 |
| May 11, 2026 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | 1.56% | 3,720 |
| May 8, 2026 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | -2.88% | 3,051 |
| May 6, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 111 |
| May 5, 2026 | 63.20 | 65.90 | 63.20 | 65.90 | 65.90 | 0.61% | 2,001 |
| May 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 2,000 |
| Apr 30, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -1.21% | 2,001 |
| Apr 29, 2026 | 65.00 | 66.30 | 65.00 | 66.30 | 66.30 | 1.53% | 29 |
| Apr 28, 2026 | 65.60 | 65.60 | 65.30 | 65.30 | 65.30 | -3.40% | 6,000 |
| Apr 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.02% | 3,000 |