Taiwan Takisawa Tech

6609
🏛️ taiwan →
37.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 37.60 37.95 37.60 37.90 0.1M
2025-10-02 38.50 38.80 37.55 37.75 0.2M
2025-10-01 38.85 39.20 38.35 38.35 0.2M
2025-09-30 37.90 38.30 37.55 38.25 0.3M
2025-09-26 40.30 40.30 37.55 38.15 0.6M
2025-09-25 40.10 40.60 39.90 39.90 0.2M
2025-09-24 40.45 40.60 40.10 40.15 0.3M
2025-09-23 41.90 41.90 40.15 40.30 1.0M
2025-09-22 43.90 45.55 42.00 42.15 5.3M
2025-09-19 41.40 42.20 41.40 42.20 1.1M
2025-09-18 38.00 39.15 38.00 38.40 0.5M
2025-09-17 36.20 39.60 36.20 38.00 1.1M
2025-09-16 37.90 37.90 36.35 36.45 0.3M
2025-09-15 39.00 39.00 36.80 37.10 0.8M
2025-09-12 35.75 38.50 35.75 38.20 1.1M
2025-09-11 37.40 37.40 35.20 35.60 0.7M
2025-09-10 37.95 37.95 36.50 37.45 0.7M
2025-09-09 38.15 38.40 37.55 37.55 0.4M
2025-09-08 38.25 38.40 38.00 38.15 0.2M
2025-09-05 38.40 38.45 37.70 37.95 0.3M
2025-09-04 38.00 38.75 38.00 38.20 0.3M
2025-09-03 37.85 38.00 37.60 37.80 0.2M
2025-09-02 37.55 38.60 37.50 38.00 0.5M
2025-09-01 39.95 39.95 37.55 37.55 0.8M
2025-08-29 40.25 40.35 39.75 39.75 0.6M
2025-08-28 40.10 40.65 39.80 40.10 0.6M
2025-08-27 40.90 40.90 40.05 40.10 0.5M
2025-08-26 40.55 40.75 39.90 40.30 0.5M
2025-08-25 40.90 41.35 40.45 40.65 0.8M
2025-08-22 41.60 42.70 40.15 40.30 1.3M
2025-08-21 42.35 42.35 40.50 41.50 2.0M
2025-08-20 43.30 43.50 42.30 42.30 1.8M
2025-08-19 47.70 48.60 47.00 47.00 1.8M
2025-08-18 53.30 55.30 52.10 52.20 4.1M
2025-08-15 52.40 53.90 52.00 52.60 5.5M
2025-08-14 46.75 49.00 45.15 49.00 2.3M
2025-08-13 43.00 45.30 43.00 44.55 0.8M
2025-08-12 43.10 43.20 42.15 42.80 0.3M
2025-08-11 44.10 44.10 43.00 43.20 0.2M
2025-08-08 43.40 44.20 42.70 43.85 0.4M
2025-08-07 43.25 43.90 42.30 43.40 0.2M
2025-08-06 44.80 44.80 42.75 42.75 0.3M
2025-08-05 44.35 44.50 43.40 43.85 0.3M
2025-08-04 42.20 43.55 41.90 43.10 0.2M
2025-08-01 40.60 43.75 39.10 42.60 0.5M
2025-07-31 42.25 42.25 40.80 41.15 0.2M
2025-07-30 42.00 42.00 41.15 41.25 0.1M
2025-07-29 41.80 42.10 41.10 41.80 0.2M
2025-07-28 41.60 42.00 40.80 41.40 0.1M
2025-07-25 41.80 42.05 41.05 41.20 0.1M
2025-07-24 41.90 42.00 41.20 41.80 0.2M
2025-07-23 42.45 43.50 42.15 42.25 0.2M
2025-07-22 44.10 44.10 41.40 41.60 0.2M
2025-07-21 44.05 44.10 43.20 43.85 0.2M
2025-07-18 43.85 45.25 43.85 44.20 0.8M
2025-07-17 41.60 43.80 41.50 43.10 0.4M
2025-07-16 40.75 41.75 40.75 41.10 0.2M
2025-07-15 41.15 41.40 40.90 40.95 0.1M
2025-07-14 41.45 41.45 40.60 40.70 0.1M
2025-07-11 40.10 41.50 40.10 41.15 0.2M
2025-07-10 40.70 40.90 40.20 40.50 0.2M
2025-07-09 41.40 41.40 40.05 40.20 0.2M
2025-07-08 41.45 41.45 40.15 40.55 0.2M
2025-07-07 42.60 42.65 41.50 41.50 0.2M
2025-07-04 44.60 45.15 42.90 43.05 0.2M
2025-07-03 44.10 44.55 43.90 44.20 0.2M
2025-07-02 44.05 44.85 44.05 44.05 0.2M
2025-07-01 45.50 46.55 44.60 44.60 0.3M
2025-06-30 47.40 47.40 45.15 45.45 0.5M
2025-06-27 48.60 51.50 47.00 47.00 3.4M
2025-06-26 44.10 47.45 43.85 47.45 1.0M
2025-06-25 43.65 44.00 42.50 43.15 0.1M
2025-06-24 43.25 43.85 43.00 43.50 0.1M
2025-06-23 42.05 42.60 40.40 42.30 0.2M
2025-06-20 43.50 43.50 42.05 42.05 0.2M
2025-06-19 44.50 44.50 43.00 43.15 0.2M
2025-06-18 45.20 45.50 44.10 44.85 0.1M
2025-06-17 45.50 45.50 44.35 44.95 0.1M
2025-06-16 45.30 45.30 43.75 44.50 0.1M
2025-06-13 47.15 47.15 45.25 45.30 0.2M
2025-06-12 47.00 47.95 46.70 47.15 0.2M
2025-06-11 47.80 47.80 46.00 46.80 0.2M
2025-06-10 44.95 47.40 44.95 45.95 0.3M
2025-06-09 45.35 45.35 44.20 44.65 0.2M
2025-06-06 45.45 45.60 44.80 44.80 0.2M
2025-06-05 46.50 46.50 45.35 45.35 0.2M
2025-06-04 45.40 46.70 45.40 46.15 0.3M
2025-06-03 45.90 46.20 45.00 45.00 0.1M
2025-06-02 47.05 47.05 45.00 45.20 0.2M
2025-05-29 46.50 47.50 46.45 47.00 0.2M
2025-05-28 49.45 49.50 46.50 46.50 0.3M
2025-05-27 50.40 50.40 48.40 48.50 0.2M
2025-05-26 51.10 51.30 49.90 50.10 0.2M
2025-05-23 50.00 51.50 50.00 50.80 0.3M
2025-05-22 50.40 50.40 49.50 49.70 0.1M
2025-05-21 50.50 50.80 49.85 50.30 0.1M
2025-05-20 51.50 52.30 50.10 50.20 0.3M
2025-05-19 52.90 52.90 51.10 51.10 0.2M
2025-05-16 55.40 55.40 53.30 53.30 0.4M
2025-05-15 53.30 57.00 53.00 54.20 1.0M
2025-05-14 54.50 54.50 52.50 52.90 0.2M
2025-05-13 54.40 54.60 52.80 53.40 0.4M
2025-05-12 51.70 54.20 51.50 53.50 0.6M
2025-05-09 51.20 51.90 49.55 50.40 0.3M
2025-05-08 51.40 51.50 50.80 51.40 0.2M
2025-05-07 51.30 51.30 50.00 50.00 0.1M
2025-05-06 50.50 51.00 50.30 50.90 0.2M
2025-05-05 53.10 53.10 49.00 50.60 0.5M
2025-05-02 54.70 54.80 52.50 53.00 0.4M
2025-04-30 53.80 57.90 53.30 53.30 1.2M
2025-04-29 52.80 54.60 51.80 53.90 0.4M
2025-04-28 51.50 52.30 51.00 52.10 0.3M
2025-04-25 50.90 51.50 50.30 50.30 0.2M
2025-04-24 50.80 51.60 49.65 50.00 0.3M
2025-04-23 48.05 49.55 48.05 49.00 0.2M
2025-04-22 46.25 47.60 44.40 46.75 0.2M
2025-04-21 49.25 49.30 46.30 46.90 0.2M
2025-04-18 50.00 50.00 49.20 49.80 0.1M
2025-04-17 49.50 50.00 48.15 49.45 0.3M
2025-04-16 51.50 52.00 49.90 49.90 0.3M
2025-04-15 52.80 52.90 51.40 52.30 0.3M
2025-04-14 47.65 51.10 47.65 50.30 0.8M
2025-04-11 46.00 47.45 43.95 46.90 1.3M
2025-04-10 50.00 50.70 48.65 48.80 1.8M
2025-04-09 46.10 46.10 46.10 46.10 0.2M
2025-04-08 51.20 51.20 51.20 51.20 0.1M
2025-04-07 56.80 56.80 56.80 56.80 0.1M
2025-04-02 63.40 63.70 62.60 63.10 0.3M
2025-04-01 63.30 64.30 63.10 63.30 0.2M
2025-03-31 64.30 65.00 61.40 62.30 0.7M
2025-03-28 69.60 69.70 65.50 66.30 0.6M
2025-03-27 70.00 70.90 69.50 70.00 0.2M
2025-03-26 70.00 72.90 70.00 71.30 0.6M
2025-03-25 71.40 71.50 69.00 69.40 0.3M
2025-03-24 70.70 71.50 69.80 69.80 0.2M
2025-03-21 71.10 71.40 70.10 70.50 0.3M
2025-03-20 71.00 71.40 70.50 71.10 0.2M
2025-03-19 73.30 73.30 70.00 70.20 0.4M
2025-03-18 72.80 73.30 72.30 73.00 0.2M
2025-03-17 74.30 74.40 72.20 72.20 0.2M
2025-03-14 71.80 73.10 70.80 73.00 0.4M
2025-03-13 74.60 75.50 72.40 72.40 0.3M
2025-03-12 73.50 74.10 73.00 73.70 0.3M
2025-03-11 72.00 73.50 69.80 73.30 0.4M
2025-03-10 73.00 73.70 72.00 72.80 0.3M
2025-03-07 74.10 75.10 72.70 72.80 0.5M
2025-03-06 79.00 79.10 75.00 75.00 0.9M
2025-03-05 79.40 79.80 78.30 78.80 0.4M
2025-03-04 77.00 79.40 75.70 79.00 0.6M
2025-03-03 78.00 79.70 77.00 77.60 0.7M
2025-02-27 82.20 83.60 80.50 80.50 0.0M
2025-02-26 82.70 83.70 81.80 81.90 0.0M
2025-02-25 82.80 85.80 81.20 83.10 0.0M
2025-02-24 82.00 83.00 81.00 82.20 0.0M
2025-02-21 81.90 83.70 80.30 83.50 0.0M
2025-02-20 84.60 85.30 82.30 82.70 0.0M
2025-02-19 81.60 86.60 81.30 84.50 0.0M
2025-02-18 79.00 82.00 79.00 80.10 0.0M
2025-02-17 76.50 80.80 76.50 78.30 0.0M
2025-02-14 75.90 81.10 75.50 77.00 0.0M
2025-02-13 78.90 78.90 75.50 75.50 0.0M
2025-02-12 80.00 81.20 78.00 78.50 0.0M
2025-02-11 70.90 77.50 70.90 77.50 0.0M
2025-02-10 70.40 71.00 69.40 70.50 0.0M
2025-02-07 70.00 71.20 69.60 70.20 0.0M
2025-02-06 72.00 72.10 69.80 69.80 0.0M
2025-02-05 70.50 71.00 69.60 71.00 0.0M
2025-02-04 70.90 70.90 67.30 69.10 0.0M
2025-02-03 69.00 70.20 66.90 70.20 0.0M
2025-01-22 71.30 71.30 69.80 70.30 0.0M
2025-01-21 71.90 71.90 70.10 70.60 0.0M
2025-01-20 70.60 71.10 70.30 70.80 0.0M
2025-01-17 70.10 71.20 69.20 70.80 0.0M
2025-01-16 71.90 72.30 70.10 70.10 0.0M
2025-01-15 72.30 72.30 69.80 70.80 0.0M
2025-01-14 70.00 71.40 69.20 71.40 0.0M
2025-01-13 72.50 72.50 67.80 69.30 0.0M
2025-01-10 71.60 73.80 71.20 73.60 0.6M
2025-01-09 74.80 75.00 71.40 71.60 0.0M
2025-01-08 76.70 77.20 74.00 74.10 0.0M
2025-01-07 78.30 79.30 76.60 76.70 0.0M
2025-01-06 76.30 79.50 76.30 77.60 0.0M
2025-01-03 80.20 80.70 79.20 79.50 0.7M
2025-01-02 81.90 81.90 80.00 80.00 0.0M