Dexatek Technology Ltd(TW:7455)
51.70+0.40 (+0.78%)
TW:7455
Dexatek Technology Ltd historical prices
51.70
At close:+0.40 (+0.78%)
Dexatek Technology Ltd (7455) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | +0.78% | 19,030 | 1.98 |
| Nov 10, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | +10.56% | 500 | 0.05 |
| Nov 09, 2026 | 46.75 | 51.40 | 46.75 | 51.30 | 51.30 | +10.56% | 81,033 | 9.58 |
| Nov 06, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.32% | 5,000 | 0.60 |
| Nov 05, 2026 | 46.60 | 46.95 | 46.00 | 46.55 | 46.55 | 0.00% | 21,000 | 2.61 |
| Nov 04, 2026 | 46.20 | 47.15 | 46.20 | 46.55 | 46.55 | +2.08% | 24,009 | 3.13 |
| Nov 03, 2026 | 46.00 | 46.30 | 44.85 | 45.60 | 45.60 | -0.44% | 17,014 | 2.30 |
| Nov 02, 2026 | 45.80 | 46.00 | 44.00 | 45.80 | 45.80 | 0.00% | 29,020 | 4.19 |
| Oct 30, 2026 | 45.70 | 45.95 | 45.20 | 45.80 | 45.80 | 0.00% | 26,000 | 3.99 |
| Oct 29, 2026 | 44.85 | 45.85 | 44.85 | 45.80 | 45.80 | -0.33% | 16,010 | 2.56 |
| Oct 28, 2026 | 45.65 | 45.95 | 45.50 | 45.95 | 45.95 | +0.99% | 6,300 | 1.02 |
| Oct 27, 2026 | 45.45 | 45.65 | 45.30 | 45.50 | 45.50 | -0.66% | 23,200 | 3.98 |
| Oct 26, 2026 | 45.80 | 45.80 | 44.35 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.80 | 45.80 | 44.35 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.60 | 45.80 | 44.35 | 45.80 | 45.80 | -0.43% | 26,209 | 4.66 |
| Oct 21, 2026 | 45.00 | 46.30 | 44.35 | 46.00 | 46.00 | 0.00% | 32,533 | 6.22 |
| Oct 20, 2026 | 45.60 | 46.60 | 45.60 | 46.00 | 46.00 | -1.39% | 7,008 | 1.37 |
| Oct 19, 2026 | 46.55 | 46.65 | 46.00 | 46.65 | 46.65 | -2.81% | 10,005 | 1.95 |
| Oct 16, 2026 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | 0.00% | 14,010 | 2.84 |
| Oct 15, 2026 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | 0.00% | 16,025 | 3.40 |
| Oct 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.54% | 200 | 0.04 |
| Oct 13, 2026 | 48.00 | 48.75 | 46.50 | 48.75 | 48.75 | +0.10% | 26,765 | 5.79 |
| Oct 12, 2026 | 48.65 | 48.90 | 48.00 | 48.70 | 48.70 | -2.01% | 25,010 | 5.79 |
| Oct 09, 2026 | 49.70 | 50.60 | 49.50 | 49.70 | 49.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.40 | 50.60 | 49.50 | 49.70 | 49.70 | -1.19% | 11,115 | 2.55 |
| Oct 07, 2026 | 50.00 | 50.30 | 49.80 | 50.30 | 50.30 | -0.20% | 23,108 | 5.80 |
| Oct 06, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.20% | 100 | 0.02 |
| Oct 05, 2026 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | -1.37% | 13,011 | 3.24 |
| Oct 02, 2026 | 51.20 | 51.20 | 49.70 | 51.20 | 51.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 51.20 | 51.50 | 49.70 | 51.20 | 51.20 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 49.75 | 51.20 | 49.75 | 51.20 | 51.20 | -0.58% | 2,050 | 0.46 |
| Sep 29, 2026 | 50.80 | 51.50 | 50.50 | 51.50 | 51.50 | +0.98% | 5,208 | 1.19 |
| Sep 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 176 | 0.04 |
| Sep 23, 2026 | 49.75 | 51.00 | 49.75 | 51.00 | 51.00 | +2.41% | 2,600 | 0.53 |
| Sep 22, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -3.30% | 7,000 | 1.45 |
| Sep 21, 2026 | 51.50 | 51.60 | 49.75 | 51.50 | 51.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 51.50 | 51.50 | 49.95 | 51.50 | 51.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 51.60 | 51.60 | 51.00 | 51.50 | 51.50 | -0.96% | 6,000 | 1.19 |
| Sep 16, 2026 | 52.00 | 52.00 | 49.95 | 52.00 | 52.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 51.80 | 52.00 | 51.00 | 52.00 | 52.00 | -0.57% | 5,006 | 1.01 |
| Sep 14, 2026 | 52.30 | 52.30 | 50.00 | 52.30 | 52.30 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 52.30 | 52.30 | 50.00 | 52.30 | 52.30 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 52.00 | 52.30 | 52.00 | 52.30 | 52.30 | -0.19% | 3,005 | 0.57 |
| Sep 09, 2026 | 52.60 | 52.60 | 51.70 | 52.40 | 52.40 | -0.19% | 11,010 | 2.11 |
| Sep 08, 2026 | 51.90 | 52.60 | 51.90 | 52.50 | 52.50 | -0.57% | 6,005 | 1.17 |
| Sep 07, 2026 | 52.80 | 52.80 | 51.50 | 52.80 | 52.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.40 | 52.80 | 51.60 | 52.80 | 52.80 | -0.19% | 7,008 | 1.34 |
| Sep 03, 2026 | 51.80 | 52.90 | 51.80 | 52.90 | 52.90 | -0.75% | 15,011 | 2.93 |
