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
2022-12-30 35.20 35.60 34.95 35.00 0.0M
2022-12-29 34.35 35.05 34.30 35.00 0.0M
2022-12-28 35.00 35.00 34.40 34.50 0.0M
2022-12-27 34.95 35.35 34.75 35.00 0.0M
2022-12-26 34.65 35.20 34.55 34.65 0.0M
2022-12-23 34.40 34.80 34.05 34.75 0.0M
2022-12-22 35.40 35.40 34.50 34.50 0.0M
2022-12-21 34.30 35.40 33.70 35.00 0.0M
2022-12-20 33.90 34.50 33.30 33.70 0.0M
2022-12-19 34.20 34.25 33.65 33.90 0.0M
2022-12-16 34.30 34.55 34.00 34.15 0.0M
2022-12-15 35.65 35.65 34.45 34.50 0.0M
2022-12-14 35.30 35.85 35.05 35.20 0.0M
2022-12-13 37.20 37.50 34.90 35.25 0.0M
2022-12-12 34.85 35.75 34.00 35.75 0.0M
2022-12-09 32.35 32.65 32.20 32.50 0.0M
2022-12-08 32.10 32.55 32.00 32.30 0.0M
2022-12-07 33.00 33.00 31.95 32.05 0.0M
2022-12-06 33.40 33.50 33.05 33.05 0.0M
2022-12-05 33.15 33.70 33.15 33.40 0.0M
2022-12-02 33.55 33.55 33.05 33.15 0.0M
2022-12-01 33.00 34.70 32.85 33.55 0.0M
2022-11-30 32.50 32.65 32.45 32.60 0.0M
2022-11-29 32.00 32.40 32.00 32.40 0.0M
2022-11-28 32.00 32.50 31.80 32.25 0.0M
2022-11-25 31.75 32.35 31.65 32.15 0.0M
2022-11-24 31.80 31.90 31.65 31.75 0.0M
2022-11-23 31.90 31.90 31.65 31.75 0.0M
2022-11-22 31.60 31.80 31.60 31.80 0.0M
2022-11-21 31.65 31.70 31.55 31.55 0.0M
2022-11-18 32.10 32.10 31.45 31.55 0.0M
2022-11-17 31.20 31.65 31.00 31.45 0.0M
2022-11-16 31.45 31.50 31.05 31.15 0.0M
2022-11-15 31.40 31.60 31.30 31.45 0.0M
2022-11-14 31.60 31.70 31.20 31.50 0.0M
2022-11-11 31.60 31.90 31.25 31.40 0.0M
2022-11-10 30.75 31.50 30.75 31.20 0.0M
2022-11-09 30.75 31.40 30.70 30.90 0.0M
2022-11-08 31.50 31.50 30.40 30.70 0.0M
2022-11-07 30.80 30.80 29.95 30.15 0.0M
2022-11-04 28.65 29.50 28.65 29.50 0.0M
2022-11-03 28.40 29.05 28.35 28.85 0.0M
2022-11-02 29.20 29.20 28.75 28.85 0.0M
2022-11-01 28.00 28.85 28.00 28.85 0.0M
2022-10-31 28.05 28.30 28.05 28.10 0.0M
2022-10-28 27.90 27.95 27.80 27.90 0.0M
2022-10-27 28.00 28.10 27.85 27.90 0.0M
2022-10-26 27.80 27.90 27.45 27.50 0.0M
2022-10-25 28.05 28.05 27.45 27.50 0.0M
2022-10-24 27.80 28.00 27.70 27.70 0.0M
2022-10-21 27.30 27.60 27.20 27.40 0.0M
2022-10-20 27.65 27.65 27.10 27.40 0.0M
2022-10-19 27.75 28.10 27.60 27.65 0.0M
2022-10-18 27.55 27.85 27.35 27.75 0.0M
2022-10-17 27.60 27.60 27.00 27.25 0.0M
2022-10-14 27.30 28.20 27.30 27.85 0.0M
2022-10-13 28.50 28.50 26.90 27.05 0.0M
2022-10-12 28.75 28.80 28.40 28.70 0.0M
2022-10-11 29.55 29.55 28.70 28.75 0.0M
2022-10-07 29.05 29.95 29.05 29.75 0.0M
2022-10-06 29.20 29.20 28.75 29.05 0.0M
2022-10-05 29.40 29.70 29.10 29.20 0.0M
2022-10-04 28.80 29.15 28.75 29.10 0.0M
2022-10-03 28.40 29.00 27.80 28.30 0.0M
2022-09-30 28.55 28.60 27.80 28.60 0.0M
2022-09-29 28.65 29.00 28.45 28.70 0.0M
2022-09-28 29.80 29.80 28.40 28.40 0.0M
2022-09-27 29.40 29.95 29.05 29.80 0.0M
2022-09-26 30.50 30.50 29.30 29.35 0.0M
2022-09-23 31.00 31.00 30.50 30.60 0.0M
2022-09-22 31.00 31.10 30.55 31.00 0.0M
2022-09-21 31.10 31.20 31.00 31.05 0.0M
2022-09-20 31.20 31.25 31.00 31.15 0.0M
2022-09-19 31.55 31.55 31.05 31.15 0.0M
2022-09-16 31.50 31.60 31.05 31.05 0.0M
2022-09-15 31.40 32.15 31.40 31.70 0.0M
2022-09-14 30.85 31.25 30.70 31.10 0.0M
2022-09-13 31.30 31.70 31.30 31.50 0.0M
2022-09-12 31.80 31.85 31.20 31.35 0.0M
2022-09-08 31.80 32.30 31.65 32.10 0.0M
2022-09-07 31.45 31.75 31.30 31.60 0.0M
2022-09-06 32.35 32.35 31.50 31.70 0.0M
2022-09-05 32.70 32.70 32.30 32.35 0.0M
2022-09-02 33.50 33.50 32.65 32.70 0.0M
2022-09-01 33.40 33.40 32.75 32.75 0.0M
2022-08-31 33.35 33.75 33.30 33.45 0.0M
2022-08-30 33.35 33.65 33.35 33.50 0.0M
2022-08-29 33.90 33.90 33.20 33.30 0.0M
2022-08-26 34.60 34.95 34.45 34.50 0.0M
2022-08-25 33.85 34.80 33.85 34.55 0.0M
2022-08-24 34.15 34.25 33.75 33.75 0.0M
2022-08-23 33.15 34.15 33.15 34.10 0.0M
2022-08-22 34.15 34.20 33.60 33.60 0.0M
2022-08-19 35.50 35.50 34.70 34.80 0.0M
2022-08-18 34.35 35.35 34.35 35.10 0.0M
2022-08-17 33.70 34.60 33.70 34.25 0.0M
2022-08-16 34.35 34.40 33.55 33.55 0.0M
2022-08-15 34.10 34.45 33.60 34.20 0.0M
2022-08-12 34.30 34.45 33.85 34.00 0.0M
2022-08-11 34.55 34.55 32.80 33.80 0.0M
2022-08-10 33.10 33.90 33.10 33.60 0.0M
2022-08-09 33.15 34.75 33.15 33.95 0.0M
2022-08-08 32.30 33.00 32.15 33.00 0.0M
2022-08-05 32.25 33.15 32.25 32.45 0.0M
2022-08-04 31.15 32.10 30.90 32.05 0.0M
2022-08-03 31.35 31.80 30.90 31.05 0.0M
2022-08-02 31.80 31.85 31.40 31.50 0.0M
2022-08-01 32.10 32.35 31.80 32.15 0.0M
2022-07-29 31.65 32.20 31.55 32.10 0.0M
2022-07-28 32.40 32.50 31.40 31.50 0.0M
2022-07-27 31.30 32.20 31.30 32.20 0.0M
2022-07-26 32.45 32.45 31.35 31.40 0.0M
2022-07-25 31.90 32.10 31.65 32.00 0.0M
2022-07-22 31.85 32.60 31.75 31.85 0.0M
2022-07-21 33.45 33.45 31.70 32.05 0.0M
2022-07-20 31.50 32.90 31.30 32.45 0.0M
2022-07-19 30.75 31.00 30.50 30.90 0.0M
2022-07-18 29.75 30.50 29.65 30.30 0.0M
2022-07-15 29.40 29.80 29.30 29.65 0.0M
2022-07-14 29.25 29.70 28.95 29.50 0.0M
2022-07-13 30.55 31.00 30.45 30.45 0.0M
2022-07-12 30.90 30.95 29.25 30.55 0.0M
2022-07-11 31.30 31.50 31.05 31.20 0.0M
2022-07-08 31.05 31.55 30.80 31.10 0.0M
2022-07-07 29.70 31.00 29.60 30.90 0.0M
2022-07-06 30.95 31.10 29.70 29.70 0.0M
2022-07-05 31.50 31.60 30.65 31.10 0.0M
2022-07-04 30.70 31.60 30.55 30.90 0.0M
2022-07-01 32.25 32.35 30.50 30.90 0.0M
2022-06-30 33.70 33.80 32.00 32.00 0.0M
2022-06-29 33.60 34.25 33.20 33.95 0.0M
2022-06-28 35.40 36.00 33.95 34.00 0.0M
2022-06-27 33.65 35.25 33.65 34.60 0.0M
2022-06-24 33.25 33.80 33.20 33.25 0.0M
2022-06-23 33.30 33.45 32.45 33.10 0.0M
2022-06-22 34.30 34.65 32.60 32.80 0.0M
2022-06-21 33.30 34.40 33.20 34.10 0.0M
2022-06-20 35.00 35.00 32.85 33.10 0.0M
2022-06-17 35.05 35.40 34.10 34.50 0.0M
2022-06-16 36.60 37.10 35.20 35.20 0.0M
2022-06-15 37.20 37.45 36.05 36.05 0.0M
2022-06-14 38.60 38.80 36.60 36.85 0.0M
2022-06-13 38.45 38.85 38.00 38.05 0.0M
2022-06-10 42.15 42.45 39.10 39.10 0.0M
2022-06-09 43.00 43.50 42.00 43.15 0.0M
2022-06-08 43.50 44.60 41.45 42.80 0.0M
2022-06-07 42.20 45.00 42.15 43.20 0.0M
2022-06-06 39.15 42.10 38.80 42.10 0.0M
2022-06-02 36.70 38.30 36.10 38.30 0.0M
2022-06-01 36.15 37.40 36.05 36.60 0.0M
2022-05-31 37.65 37.65 35.85 35.85 0.0M
2022-05-30 37.80 38.30 37.20 37.45 0.0M
2022-05-27 37.25 38.05 37.25 37.40 0.0M
2022-05-26 37.90 39.00 36.60 36.80 0.0M
2022-05-25 37.65 39.00 36.75 37.70 0.0M
2022-05-24 36.25 38.90 35.90 37.65 0.0M
2022-05-23 35.65 35.95 35.00 35.90 0.0M
2022-05-20 35.90 36.45 35.50 35.65 0.0M
2022-05-19 34.80 35.60 34.60 35.60 0.0M
2022-05-18 35.90 36.05 35.45 35.45 0.0M
2022-05-17 34.60 35.80 34.60 35.75 0.0M
2022-05-16 35.05 35.15 34.05 34.35 0.0M
2022-05-13 34.00 35.00 34.00 34.45 0.0M
2022-05-12 34.95 35.45 33.50 33.50 0.0M
2022-05-11 35.60 36.40 34.95 35.00 0.0M
2022-05-10 34.70 36.00 33.85 34.55 0.0M
2022-05-09 34.00 34.00 33.05 33.60 0.0M
2022-05-06 33.00 34.00 32.65 33.75 0.0M
2022-05-05 33.80 34.60 33.75 33.80 0.0M
2022-05-04 32.25 33.70 32.10 33.55 0.0M
2022-05-03 32.10 32.30 31.70 32.15 0.0M
2022-04-29 32.45 32.45 31.75 32.10 0.0M
2022-04-28 32.30 32.30 31.80 32.00 0.0M
2022-04-26 32.40 32.40 31.90 31.95 0.0M
2022-04-22 32.90 33.70 32.80 33.00 0.0M
2022-04-21 33.05 33.70 33.00 33.10 0.0M
2022-04-20 32.60 33.20 32.45 33.05 0.0M
2022-04-19 32.00 32.50 32.00 32.45 0.0M
2022-04-18 32.40 32.40 31.55 31.90 0.0M
2022-04-15 32.60 32.95 32.50 32.60 0.0M
2022-04-14 32.90 33.05 32.70 32.95 0.0M
2022-04-13 33.00 33.20 32.55 32.90 0.0M
2022-04-12 32.20 32.40 31.80 32.40 0.0M
2022-04-11 34.00 34.20 32.05 32.10 0.0M
2022-04-08 33.10 33.95 33.10 33.65 0.0M
2022-04-07 32.75 33.60 32.60 32.70 0.0M
2022-04-06 31.60 32.80 31.60 32.60 0.0M
2022-04-01 31.30 31.60 31.15 31.40 0.0M
2022-03-31 31.30 31.80 31.30 31.55 0.0M
2022-03-30 31.60 31.60 31.20 31.30 0.0M
2022-03-29 31.80 31.80 31.25 31.30 0.0M
2022-03-28 31.55 31.55 31.05 31.30 0.0M
2022-03-25 31.55 31.55 31.20 31.25 0.0M
2022-03-24 31.50 31.50 31.15 31.35 0.0M
2022-03-23 31.70 31.70 31.25 31.50 0.0M
2022-03-22 31.50 31.55 31.15 31.30 0.0M
2022-03-21 31.70 31.70 31.50 31.60 0.0M
2022-03-18 31.40 31.60 31.40 31.60 0.0M
2022-03-17 31.25 31.50 31.25 31.40 0.0M
2022-03-16 31.10 31.20 30.80 31.15 0.0M
2022-03-15 31.70 31.70 30.75 31.00 0.0M
2022-03-14 31.90 31.90 31.15 31.30 0.0M
2022-03-11 31.25 32.20 31.25 31.50 0.0M
2022-03-10 31.20 31.25 30.75 30.95 0.0M
2022-03-09 30.65 31.00 30.65 30.75 0.0M
2022-03-08 30.55 30.85 30.10 30.65 0.0M
2022-03-07 31.40 31.40 30.40 30.70 0.0M
2022-03-04 30.75 32.20 30.75 31.65 0.0M
2022-03-03 30.30 30.65 30.20 30.65 0.0M
2022-03-02 30.35 30.60 30.30 30.55 0.0M
2022-03-01 30.20 30.50 30.15 30.30 0.0M
2022-02-25 30.35 30.50 30.05 30.20 0.0M
2022-02-24 30.65 30.95 30.00 30.50 0.0M
2022-02-23 30.70 31.20 30.40 31.20 0.0M
2022-02-22 31.25 31.25 30.10 30.45 0.0M
2022-02-21 30.70 31.25 30.70 31.10 0.0M
2022-02-18 30.90 31.30 30.80 30.80 0.0M
2022-02-17 31.70 31.70 30.95 31.10 0.0M
2022-02-16 31.90 32.25 31.50 31.75 0.0M
2022-02-15 32.25 32.25 31.50 31.50 0.0M
2022-02-14 32.10 32.60 31.45 32.00 0.0M
2022-02-11 30.40 32.30 30.40 32.15 0.0M
2022-02-10 30.95 31.15 30.80 30.90 0.0M
2022-02-09 30.95 30.95 30.80 30.85 0.0M
2022-02-08 30.30 30.95 30.30 30.80 0.0M
2022-02-07 30.00 30.25 30.00 30.05 0.0M
2022-01-26 29.85 30.00 29.60 30.00 0.0M
2022-01-25 30.45 30.45 29.60 29.90 0.0M
2022-01-24 30.05 30.35 29.65 30.35 0.0M
2022-01-21 30.25 30.25 29.55 30.20 0.0M
2022-01-20 29.90 30.15 29.85 30.15 0.0M
2022-01-19 30.55 30.55 30.00 30.15 0.0M
2022-01-18 30.45 30.75 30.00 30.60 0.0M
2022-01-17 30.05 30.30 30.00 30.25 0.0M
2022-01-14 30.20 30.20 29.60 30.10 0.0M
2022-01-13 30.50 30.75 30.00 30.40 0.0M
2022-01-12 31.00 31.00 30.40 30.45 0.0M
2022-01-11 31.25 31.25 30.25 30.85 0.0M
2022-01-10 31.10 31.20 30.50 30.95 0.0M
2022-01-07 31.25 31.50 30.50 31.10 0.0M
2022-01-06 30.05 31.25 30.00 31.10 0.0M
2022-01-05 30.35 30.45 30.10 30.25 0.0M
2022-01-04 30.60 30.60 30.25 30.40 0.0M
2022-01-03 30.20 30.65 30.20 30.55 0.0M