Dexatek Technology Ltd. (TPEX:7455)
Taiwan · Delayed Price · Currency is TWD 61.70
-0.40 (-0.64%)
At close: Apr 16, 2026
Dexatek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 62.10 | 62.20 | 61.50 | 61.70 | 61.70 | -0.64% | 13,231 |
| Apr 15, 2026 | 59.50 | 62.10 | 59.50 | 62.10 | 62.10 | -0.16% | 3,001 |
| Apr 14, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 1 |
| Apr 13, 2026 | 59.90 | 62.20 | 59.90 | 62.20 | 62.20 | 0.32% | 2,003 |
| Apr 10, 2026 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | 0.32% | 1,032 |
| Apr 9, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% | 10 |
| Apr 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.51% | 1,041 |
| Apr 7, 2026 | 59.90 | 61.80 | 59.90 | 59.90 | 59.90 | -3.39% | 2,042 |
| Apr 2, 2026 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | - | 1,003 |
| Apr 1, 2026 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | 3.51% | 1,006 |
| Mar 31, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -3.39% | 1,000 |
| Mar 30, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 3,026 |
| Mar 27, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,002 |
| Mar 26, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 8,112 |
| Mar 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 126 |
| Mar 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 20, 2026 | 62.30 | 62.50 | 62.00 | 62.50 | 62.50 | -1.57% | 12,050 |
| Mar 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.63% | 1 |
| Mar 18, 2026 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | 0.32% | 14,001 |
| Mar 17, 2026 | 62.00 | 62.90 | 62.00 | 62.90 | 62.90 | 0.64% | 3,001 |
| Mar 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 6,000 |
| Mar 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 10, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 0.16% | 1,004 |
| Mar 9, 2026 | 62.50 | 62.50 | 61.00 | 62.40 | 62.40 | -0.79% | 10,006 |
| Mar 6, 2026 | 62.60 | 62.90 | 62.60 | 62.90 | 62.90 | -0.16% | 3,002 |
| Mar 5, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | -3.08% | 3,005 |
| Mar 4, 2026 | 63.00 | 65.00 | 62.80 | 65.00 | 65.00 | -0.46% | 2,010 |
| Feb 25, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 1 |
| Feb 24, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.83% | 12 |
| Feb 23, 2026 | 63.20 | 63.50 | 63.20 | 63.50 | 63.50 | 0.47% | 40 |
| 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 | 62.80 | 64.70 | 62.80 | 64.60 | 64.60 | -0.15% | 20,534 |