Taiwan Takisawa Technology Co., Ltd.(TW:6609)
NT$54.00+4.85 (+9.87%)
TW:6609
Taiwan Takisawa Technology Co., Ltd. historical prices
NT$54.00
At close:+4.85 (+9.87%)
Taiwan Takisawa Technology Co., Ltd. (6609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | +9.87% | 1,349,178 | 1.90 |
| Nov 10, 2026 | 46.00 | 50.10 | 45.95 | 49.15 | 49.15 | +14.04% | 5,424,958 | 8.69 |
| Nov 09, 2026 | 44.10 | 46.00 | 43.80 | 45.60 | 45.60 | +5.80% | 1,636,497 | 2.72 |
| Nov 06, 2026 | 40.15 | 46.80 | 40.15 | 43.10 | 43.10 | -3.36% | 3,576,434 | 6.54 |
| Nov 05, 2026 | 49.00 | 49.70 | 44.00 | 44.60 | 44.60 | -7.47% | 6,603,668 | 14.88 |
| Nov 04, 2026 | 45.40 | 48.20 | 44.95 | 48.20 | 48.20 | +9.92% | 4,596,589 | 12.24 |
| Nov 03, 2026 | 46.30 | 48.35 | 43.65 | 43.85 | 43.85 | -3.41% | 7,049,054 | 26.58 |
| Nov 02, 2026 | 41.70 | 45.40 | 41.60 | 45.40 | 45.40 | +9.93% | 1,331,373 | 5.39 |
| Oct 30, 2026 | 43.00 | 43.10 | 40.50 | 41.30 | 41.30 | -5.06% | 549,662 | 2.29 |
| Oct 29, 2026 | 42.85 | 44.25 | 42.30 | 43.50 | 43.50 | +0.46% | 755,031 | 3.28 |
| Oct 28, 2026 | 44.85 | 45.20 | 43.30 | 43.30 | 43.30 | +0.23% | 1,518,746 | 7.28 |
| Oct 27, 2026 | 41.80 | 43.60 | 41.30 | 43.20 | 43.20 | +4.35% | 1,103,126 | 5.65 |
| Oct 26, 2026 | 41.40 | 43.00 | 41.00 | 41.40 | 41.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.40 | 43.00 | 41.00 | 41.40 | 41.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 42.50 | 43.00 | 41.00 | 41.40 | 41.40 | -0.48% | 649,203 | 3.27 |
| Oct 21, 2026 | 41.85 | 42.50 | 41.30 | 41.60 | 41.60 | +1.46% | 683,816 | 3.58 |
| Oct 20, 2026 | 43.75 | 44.70 | 41.00 | 41.00 | 41.00 | -6.29% | 2,905,698 | 19.77 |
| Oct 19, 2026 | 39.55 | 43.75 | 39.35 | 43.75 | 43.75 | +9.92% | 1,591,508 | 12.73 |
| Oct 16, 2026 | 39.90 | 40.75 | 39.80 | 39.80 | 39.80 | -0.13% | 154,379 | 1.23 |
| Oct 15, 2026 | 39.60 | 40.10 | 39.35 | 39.85 | 39.85 | +0.13% | 137,964 | 1.06 |
| Oct 14, 2026 | 40.10 | 41.20 | 39.80 | 39.80 | 39.80 | +0.63% | 434,266 | 3.25 |
| Oct 13, 2026 | 39.35 | 40.35 | 39.05 | 39.55 | 39.55 | +0.25% | 201,670 | 1.47 |
| Oct 12, 2026 | 38.40 | 39.50 | 38.40 | 39.45 | 39.45 | +2.07% | 81,063 | 0.51 |
| Oct 09, 2026 | 38.65 | 39.15 | 38.05 | 38.65 | 38.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.15 | 39.15 | 38.05 | 38.65 | 38.65 | -0.90% | 51,043 | 0.21 |
| Oct 07, 2026 | 39.10 | 39.25 | 38.80 | 39.00 | 39.00 | -0.26% | 44,335 | 0.18 |
| Oct 06, 2026 | 38.90 | 39.20 | 38.65 | 39.10 | 39.10 | +0.13% | 48,851 | 0.20 |
| Oct 05, 2026 | 39.15 | 39.35 | 38.95 | 39.05 | 39.05 | -0.13% | 132,374 | 0.54 |
| Oct 02, 2026 | 39.45 | 39.45 | 39.10 | 39.10 | 39.10 | -1.14% | 79,237 | 0.32 |
| Oct 01, 2026 | 40.35 | 40.35 | 39.55 | 39.55 | 39.55 | -1.00% | 62,091 | 0.24 |
| Sep 30, 2026 | 39.70 | 40.00 | 39.45 | 39.95 | 39.95 | +0.88% | 76,268 | 0.30 |
| Sep 29, 2026 | 39.65 | 39.80 | 39.30 | 39.60 | 39.60 | -0.50% | 61,904 | 0.23 |
| Sep 28, 2026 | 39.80 | 40.25 | 39.60 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.80 | 40.25 | 39.60 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.25 | 40.25 | 39.60 | 39.80 | 39.80 | -0.13% | 33,156 | 0.12 |
| Sep 23, 2026 | 39.90 | 40.05 | 39.75 | 39.85 | 39.85 | +0.13% | 69,475 | 0.25 |
| Sep 22, 2026 | 40.40 | 40.40 | 39.70 | 39.80 | 39.80 | -0.50% | 73,722 | 0.26 |
| Sep 21, 2026 | 39.10 | 40.00 | 39.05 | 40.00 | 40.00 | +2.30% | 103,544 | 0.36 |
| Sep 18, 2026 | 39.10 | 39.20 | 38.85 | 39.10 | 39.10 | +0.26% | 59,735 | 0.21 |
| Sep 17, 2026 | 38.75 | 39.05 | 38.70 | 39.00 | 39.00 | +0.39% | 155,772 | 0.53 |
| Sep 16, 2026 | 38.80 | 39.50 | 38.40 | 38.85 | 38.85 | 0.00% | 151,766 | 0.52 |
| Sep 15, 2026 | 38.80 | 39.00 | 38.70 | 38.85 | 38.85 | +0.13% | 108,394 | 0.36 |
| Sep 14, 2026 | 39.10 | 39.40 | 38.50 | 38.80 | 38.80 | -0.77% | 56,510 | 0.19 |
| Sep 11, 2026 | 39.60 | 39.60 | 39.05 | 39.10 | 39.10 | -0.38% | 67,841 | 0.22 |
| Sep 10, 2026 | 39.70 | 39.90 | 39.25 | 39.25 | 39.25 | -1.13% | 60,861 | 0.20 |
| Sep 09, 2026 | 39.40 | 39.95 | 39.25 | 39.70 | 39.70 | +0.76% | 145,229 | 0.47 |
| Sep 08, 2026 | 39.35 | 39.60 | 39.15 | 39.40 | 39.40 | -0.51% | 76,799 | 0.24 |
| Sep 07, 2026 | 39.90 | 39.90 | 39.30 | 39.60 | 39.60 | -0.75% | 84,662 | 0.25 |
| Sep 04, 2026 | 40.35 | 40.35 | 39.25 | 39.90 | 39.90 | -0.99% | 107,773 | 0.32 |
| Sep 03, 2026 | 40.65 | 41.00 | 39.90 | 40.30 | 40.30 | -0.62% | 164,057 | 0.47 |
