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
2021-12-30 30.20 30.45 30.20 30.45 0.0M
2021-12-29 30.70 30.70 30.20 30.30 0.0M
2021-12-28 30.45 30.75 30.20 30.30 0.0M
2021-12-27 30.35 30.50 30.00 30.25 0.0M
2021-12-24 30.90 30.90 30.00 30.45 0.0M
2021-12-23 30.70 30.75 30.40 30.60 0.0M
2021-12-22 30.60 30.75 30.30 30.50 0.0M
2021-12-21 30.75 30.75 30.25 30.60 0.0M
2021-12-20 30.95 31.35 30.30 30.75 0.0M
2021-12-17 30.85 31.60 30.55 30.75 0.0M
2021-12-16 29.95 30.65 29.85 30.55 0.0M
2021-12-15 29.80 29.95 29.80 29.80 0.0M
2021-12-14 30.20 30.20 29.60 30.00 0.0M
2021-12-13 30.30 30.35 29.75 29.85 0.0M
2021-12-10 30.60 30.60 29.90 30.40 0.0M
2021-12-09 30.00 30.50 30.00 30.40 0.0M
2021-12-08 29.65 29.90 29.55 29.90 0.0M
2021-12-07 29.35 29.50 29.30 29.50 0.0M
2021-12-06 29.10 29.30 29.00 29.25 0.0M
2021-12-03 29.10 29.10 28.90 29.00 0.0M
2021-12-02 28.90 28.95 28.80 28.90 0.0M
2021-12-01 29.05 29.05 28.90 28.90 0.0M
2021-11-30 28.90 29.10 28.75 29.05 0.0M
2021-11-29 28.80 28.95 28.65 28.90 0.0M
2021-11-26 28.95 29.00 28.60 28.95 0.0M
2021-11-25 29.15 29.15 28.90 29.00 0.0M
2021-11-24 28.95 29.10 28.95 29.10 0.0M
2021-11-23 29.15 29.15 28.85 28.90 0.0M
2021-11-22 28.95 29.10 28.90 29.10 0.0M
2021-11-19 29.20 29.20 28.90 29.05 0.0M
2021-11-18 29.05 29.15 28.60 29.10 0.0M
2021-11-17 29.00 29.10 28.90 29.05 0.0M
2021-11-16 29.20 29.20 28.95 28.95 0.0M
2021-11-15 29.20 29.40 29.10 29.40 0.0M
2021-11-12 29.45 29.45 29.20 29.20 0.0M
2021-11-11 29.50 29.50 29.25 29.50 0.0M
2021-11-10 29.70 29.70 29.30 29.55 0.0M
2021-11-09 29.65 29.70 29.10 29.70 0.0M
2021-11-08 29.65 29.65 29.10 29.55 0.0M
2021-11-05 29.80 29.80 29.20 29.50 0.0M
2021-11-04 29.40 29.40 29.10 29.10 0.0M
2021-11-03 29.40 29.70 29.15 29.40 0.0M
2021-11-02 29.60 29.60 29.15 29.20 0.0M
2021-11-01 29.60 29.60 29.20 29.50 0.0M
2021-10-29 29.20 29.60 29.00 29.45 0.0M
2021-10-28 29.25 29.45 29.10 29.15 0.0M
2021-10-27 28.60 29.25 28.55 29.10 0.0M
2021-10-26 28.65 28.65 28.20 28.60 0.0M
2021-10-25 28.25 28.60 28.20 28.45 0.0M
2021-10-22 28.70 28.70 28.20 28.65 0.0M
2021-10-21 28.95 28.95 28.55 28.70 0.0M
2021-10-20 28.35 28.75 28.20 28.75 0.0M
2021-10-19 28.85 28.85 28.20 28.35 0.0M
2021-10-18 28.90 28.90 28.45 28.45 0.0M
2021-10-15 28.55 28.75 28.45 28.50 0.0M
2021-10-14 28.20 28.50 27.90 28.25 0.0M
2021-10-13 28.80 28.85 28.15 28.20 0.0M
2021-10-12 29.85 29.90 28.45 29.25 0.0M
2021-10-08 29.50 30.20 29.50 29.60 0.0M
2021-10-07 29.45 29.90 29.45 29.90 0.0M
2021-10-06 29.10 29.15 28.85 29.05 0.0M
2021-10-05 29.10 29.50 28.85 29.10 0.0M
2021-10-04 29.85 29.85 28.95 29.40 0.0M
2021-10-01 29.75 29.85 28.95 29.55 0.0M
2021-09-30 30.55 30.55 30.00 30.15 0.0M
2021-09-29 30.05 30.70 29.75 30.45 0.0M
2021-09-28 30.65 30.80 30.25 30.65 0.0M
2021-09-27 30.50 30.75 30.50 30.50 0.0M
2021-09-24 30.50 30.65 30.40 30.60 0.0M
2021-09-23 30.20 30.80 30.15 30.70 0.0M
2021-09-22 30.85 30.85 29.80 30.45 0.0M
2021-09-17 29.65 31.35 29.50 30.95 0.0M
2021-09-16 29.95 29.95 29.80 29.85 0.0M
2021-09-15 29.85 30.20 29.85 30.15 0.0M
2021-09-14 30.20 30.20 30.00 30.10 0.0M
2021-09-13 30.30 30.30 30.00 30.20 0.0M
2021-09-10 30.35 30.40 30.15 30.25 0.0M
2021-09-09 29.50 30.30 29.45 29.95 0.0M
2021-09-08 30.70 30.70 29.60 29.60 0.0M
2021-09-07 30.80 30.80 29.80 30.35 0.0M
2021-09-06 30.65 30.65 30.30 30.30 0.0M
2021-09-03 30.55 30.80 30.35 30.70 0.0M
2021-09-02 30.20 30.50 29.90 30.50 0.0M
2021-09-01 30.90 31.25 30.00 30.60 0.0M
2021-08-31 30.60 31.10 30.50 31.10 0.0M
2021-08-30 30.50 30.75 30.50 30.75 0.0M
2021-08-27 30.50 30.80 30.20 30.55 0.0M
2021-08-26 30.60 30.65 29.75 30.50 0.0M
2021-08-25 30.45 30.85 30.00 30.75 0.0M
2021-08-24 30.75 30.95 30.00 30.45 0.0M
2021-08-23 30.75 30.80 30.00 30.75 0.0M
2021-08-20 30.35 30.90 30.05 30.80 0.0M
2021-08-19 30.80 31.15 30.55 30.90 0.0M
2021-08-18 30.70 31.80 30.40 31.60 0.0M
2021-08-17 31.00 31.15 30.05 31.15 0.0M
2021-08-16 30.00 31.00 29.90 31.00 0.0M
2021-08-13 32.70 32.90 30.30 30.95 0.0M
2021-08-12 32.80 33.20 32.50 32.85 0.0M
2021-08-11 34.40 35.05 31.60 33.50 0.0M
2021-08-10 36.15 36.15 34.05 35.10 0.0M
2021-08-09 36.30 36.60 35.80 36.15 0.0M
2021-08-06 36.85 36.85 35.95 36.40 0.0M
2021-08-05 36.80 36.80 36.05 36.45 0.0M
2021-08-04 36.70 36.75 36.05 36.70 0.0M
2021-08-03 36.00 36.80 35.90 36.50 0.0M
2021-08-02 36.95 36.95 35.05 35.90 0.0M
2021-07-30 36.10 36.20 35.50 36.00 0.0M
2021-07-29 36.50 36.50 35.30 36.20 0.0M
2021-07-28 35.50 36.50 33.40 36.45 0.0M
2021-07-27 36.90 36.90 36.00 36.00 0.0M
2021-07-26 37.85 37.85 36.15 36.90 0.0M
2021-07-23 35.30 37.00 34.70 36.95 0.0M
2021-07-22 37.85 37.85 35.45 35.60 0.0M
2021-07-21 37.65 38.90 37.05 37.10 0.0M
2021-07-20 35.35 36.80 34.90 36.75 0.0M
2021-07-19 34.10 36.30 34.05 35.55 0.0M
2021-07-16 32.95 34.20 32.85 33.65 0.0M
2021-07-15 32.70 33.00 32.70 33.00 0.0M
2021-07-14 32.85 33.00 32.20 32.65 0.0M
2021-07-13 33.00 33.40 32.80 32.80 0.0M
2021-07-12 33.00 33.00 32.60 32.80 0.0M
2021-07-09 33.40 33.40 32.15 32.15 0.0M
2021-07-08 32.00 32.15 31.35 31.80 0.0M
2021-07-07 32.35 32.35 31.55 31.55 0.0M
2021-07-06 32.30 32.40 31.95 32.25 0.0M
2021-07-05 31.95 32.50 31.95 32.30 0.0M
2021-07-02 32.00 32.85 31.50 31.95 0.0M
2021-07-01 32.00 32.30 31.55 32.00 0.0M
2021-06-30 32.00 32.10 31.30 31.70 0.0M
2021-06-29 32.70 32.95 31.50 31.75 0.0M
2021-06-28 32.65 33.45 32.65 32.75 0.0M
2021-06-25 32.50 32.50 31.80 32.20 0.0M
2021-06-24 31.90 32.35 31.70 31.85 0.0M
2021-06-23 30.90 31.75 30.65 31.60 0.0M
2021-06-22 30.65 30.65 30.25 30.55 0.0M
2021-06-21 30.80 30.85 29.85 30.30 0.0M
2021-06-18 30.70 30.70 29.85 30.20 0.0M
2021-06-17 29.30 30.95 29.30 30.15 0.0M
2021-06-16 29.35 29.40 29.00 29.30 0.0M
2021-06-15 29.60 29.60 29.00 29.25 0.0M
2021-06-11 28.75 29.40 28.75 29.10 0.0M
2021-06-10 28.60 29.45 28.60 28.90 0.0M
2021-06-09 28.50 28.60 28.35 28.60 0.0M
2021-06-08 28.20 28.50 28.10 28.50 0.0M
2021-06-07 28.10 28.20 27.95 28.20 0.0M
2021-06-04 28.05 28.35 27.95 28.10 0.0M
2021-06-03 28.45 28.45 28.00 28.05 0.0M
2021-06-02 28.30 28.80 27.80 28.40 0.0M
2021-06-01 28.65 28.65 28.10 28.30 0.0M
2021-05-31 29.00 29.10 28.60 28.65 0.0M
2021-05-28 28.85 29.40 28.85 29.10 0.0M
2021-05-27 28.80 29.10 28.75 29.00 0.0M
2021-05-26 29.65 29.65 28.70 29.25 0.0M
2021-05-25 29.00 29.65 28.75 29.25 0.0M
2021-05-24 28.40 29.00 28.30 29.00 0.0M
2021-05-21 28.90 28.90 28.30 28.80 0.0M
2021-05-20 28.80 28.80 28.30 28.30 0.0M
2021-05-19 28.20 28.90 28.20 28.90 0.0M
2021-05-18 29.55 29.55 28.50 28.95 0.0M
2021-05-17 28.25 28.50 27.40 28.00 0.0M
2021-05-14 29.30 29.65 28.00 28.95 0.0M
2021-05-13 28.20 28.90 27.50 28.75 0.0M
2021-05-12 29.85 29.85 28.20 29.00 0.0M
2021-05-11 30.10 30.10 29.10 29.90 0.0M
2021-05-10 30.00 31.00 30.00 30.60 0.0M
2021-05-07 30.00 30.10 29.50 30.00 0.0M
2021-05-06 29.85 29.95 29.40 29.75 0.0M
2021-05-05 29.15 29.85 29.00 29.50 0.0M
2021-05-04 30.25 30.85 28.25 29.20 0.0M
2021-05-03 31.40 31.50 30.30 30.35 0.0M
2021-04-29 31.00 32.00 30.90 31.30 0.0M
2021-04-28 31.60 31.60 31.00 31.15 0.0M
2021-04-27 31.60 32.00 31.40 31.55 0.0M
2021-04-26 31.20 31.55 31.20 31.50 0.0M
2021-04-23 30.90 31.40 30.85 31.20 0.0M
2021-04-22 31.30 31.35 30.40 30.90 0.0M
2021-04-21 31.35 31.40 30.00 31.05 0.0M
2021-04-20 31.05 31.75 30.30 31.40 0.0M
2021-04-19 32.45 32.45 30.90 31.05 0.0M
2021-04-16 29.60 30.10 29.60 29.95 0.0M
2021-04-15 29.55 29.80 29.25 29.55 0.0M
2021-04-14 30.05 30.05 28.60 29.60 0.0M
2021-04-13 30.00 30.10 28.80 29.80 0.0M
2021-04-12 30.00 30.30 29.95 30.05 0.0M
2021-04-09 29.75 30.00 29.60 29.90 0.0M
2021-04-08 30.00 30.00 29.70 29.85 0.0M
2021-04-07 29.85 30.10 29.70 29.80 0.0M
2021-04-06 29.50 30.00 29.50 29.80 0.0M
2021-04-01 29.65 29.65 29.15 29.35 0.0M
2021-03-31 29.30 29.85 29.30 29.50 0.0M
2021-03-30 29.50 29.50 28.95 29.30 0.0M
2021-03-29 28.80 29.70 28.80 29.00 0.0M
2021-03-26 28.85 28.95 28.65 28.85 0.0M
2021-03-25 29.55 29.55 28.85 28.95 0.0M
2021-03-24 29.40 29.80 28.95 29.20 0.0M
2021-03-23 29.80 30.00 29.25 29.40 0.0M
2021-03-22 28.70 30.00 28.70 29.40 0.0M
2021-03-19 27.70 28.55 27.60 28.45 0.0M
2021-03-18 27.50 27.75 27.20 27.60 0.0M
2021-03-17 26.85 27.30 26.85 27.15 0.0M
2021-03-16 26.70 27.15 26.70 26.85 0.0M
2021-03-15 26.65 26.85 26.60 26.70 0.0M
2021-03-12 26.60 26.75 26.60 26.65 0.0M
2021-03-11 26.85 26.90 26.55 26.80 0.0M
2021-03-10 26.30 26.95 26.30 26.80 0.0M
2021-03-09 26.50 26.50 26.10 26.30 0.0M
2021-03-08 26.10 26.25 26.10 26.25 0.0M
2021-03-05 26.05 26.45 26.05 26.10 0.0M
2021-03-04 26.50 26.50 26.00 26.35 0.0M
2021-03-03 26.20 26.45 26.05 26.45 0.0M
2021-03-02 26.25 26.80 26.00 26.20 0.0M
2021-02-26 26.20 26.30 26.05 26.10 0.0M
2021-02-25 26.10 26.20 26.00 26.10 0.0M
2021-02-24 26.20 26.20 26.00 26.05 0.0M
2021-02-23 26.20 26.20 26.00 26.20 0.0M
2021-02-22 25.95 26.20 25.95 26.20 0.0M
2021-02-19 25.60 25.95 25.55 25.90 0.0M
2021-02-18 25.25 25.50 25.25 25.50 0.0M
2021-02-17 25.25 25.65 25.25 25.25 0.0M
2021-02-05 25.30 25.35 25.20 25.25 0.0M
2021-02-04 25.25 25.25 25.15 25.15 0.0M
2021-02-03 25.50 25.50 25.15 25.25 0.0M
2021-02-02 25.80 25.80 25.10 25.45 0.0M
2021-02-01 24.95 25.55 24.95 25.25 0.0M
2021-01-29 25.70 25.80 25.60 25.65 0.0M
2021-01-28 25.30 25.90 25.30 25.90 0.0M
2021-01-27 25.75 25.80 25.65 25.80 0.0M
2021-01-26 25.95 26.00 25.70 25.70 0.0M
2021-01-25 25.75 26.00 25.75 25.95 0.0M
2021-01-22 25.60 25.75 25.40 25.75 0.0M
2021-01-21 25.40 25.80 25.40 25.45 0.0M
2021-01-20 25.80 25.80 25.20 25.20 0.0M
2021-01-19 25.85 25.95 25.60 25.75 0.0M
2021-01-18 25.80 26.05 25.75 25.80 0.0M
2021-01-15 26.20 26.25 25.90 26.00 0.0M
2021-01-14 25.90 26.10 25.85 26.05 0.0M
2021-01-13 26.00 26.05 25.80 25.80 0.0M
2021-01-12 26.00 26.20 25.90 25.90 0.0M
2021-01-11 26.40 26.40 25.90 25.95 0.0M
2021-01-08 26.20 26.20 25.85 26.10 0.0M
2021-01-07 26.30 26.30 25.80 26.15 0.0M
2021-01-06 26.20 26.35 25.90 26.10 0.0M
2021-01-05 26.00 26.20 26.00 26.20 0.0M
2021-01-04 26.15 26.25 25.85 26.20 0.0M