Taiwan Takisawa Technology Co., Ltd. (TPEX:6609)
Taiwan
· Delayed Price · Currency is TWD 35.05
+0.40 (1.15%)
Mar 10, 2026, 11:29 AM CST
TPEX:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.30 | 35.70 | 33.80 | 34.65 | 34.65 | -5.59% | 239,406 |
| Mar 6, 2026 | 35.95 | 36.80 | 35.90 | 36.70 | 36.70 | 1.52% | 92,550 |
| Mar 5, 2026 | 36.65 | 37.10 | 36.00 | 36.15 | 36.15 | 0.56% | 175,416 |
| Mar 4, 2026 | 37.20 | 37.20 | 35.30 | 35.95 | 35.95 | -4.39% | 221,796 |
| Mar 3, 2026 | 38.90 | 39.20 | 37.60 | 37.60 | 37.60 | -3.34% | 310,178 |
| Mar 2, 2026 | 38.20 | 39.80 | 38.20 | 38.90 | 38.90 | -1.64% | 283,525 |
| Feb 26, 2026 | 39.60 | 40.00 | 39.30 | 39.55 | 39.55 | 1.41% | 169,172 |
| Feb 25, 2026 | 40.20 | 40.95 | 38.85 | 39.00 | 39.00 | -2.62% | 370,916 |
| Feb 24, 2026 | 40.95 | 41.40 | 40.00 | 40.05 | 40.05 | -1.84% | 244,462 |
| Feb 23, 2026 | 39.30 | 40.90 | 38.95 | 40.80 | 40.80 | 3.95% | 249,048 |
| Feb 11, 2026 | 39.05 | 39.45 | 39.05 | 39.25 | 39.25 | -0.13% | 90,480 |
| Feb 10, 2026 | 39.45 | 39.45 | 38.80 | 39.30 | 39.30 | 0.64% | 95,587 |
| Feb 9, 2026 | 39.45 | 40.30 | 38.90 | 39.05 | 39.05 | -0.64% | 188,445 |
| Feb 6, 2026 | 40.35 | 40.35 | 38.85 | 39.30 | 39.30 | -3.44% | 247,303 |
| Feb 5, 2026 | 40.50 | 41.85 | 40.50 | 40.70 | 40.70 | -0.37% | 162,476 |
| Feb 4, 2026 | 40.00 | 41.50 | 39.70 | 40.85 | 40.85 | 1.74% | 186,672 |
| Feb 3, 2026 | 41.30 | 41.40 | 40.15 | 40.15 | 40.15 | 0.63% | 242,338 |
| Feb 2, 2026 | 40.60 | 41.40 | 39.80 | 39.90 | 39.90 | -5.34% | 370,456 |
| Jan 30, 2026 | 43.55 | 43.55 | 41.55 | 42.15 | 42.15 | -3.66% | 453,510 |
| Jan 29, 2026 | 47.00 | 47.70 | 43.70 | 43.75 | 43.75 | -4.68% | 1,043,932 |
| Jan 28, 2026 | 45.45 | 45.95 | 44.85 | 45.90 | 45.90 | 1.10% | 729,539 |
| Jan 27, 2026 | 48.05 | 48.20 | 45.15 | 45.40 | 45.40 | -5.52% | 1,937,193 |
| Jan 26, 2026 | 43.80 | 48.05 | 43.75 | 48.05 | 48.05 | 9.95% | 2,345,311 |
| Jan 23, 2026 | 42.25 | 44.60 | 42.25 | 43.70 | 43.70 | 3.92% | 1,092,727 |
| Jan 22, 2026 | 43.50 | 43.60 | 42.05 | 42.05 | 42.05 | -2.21% | 696,226 |
| Jan 21, 2026 | 43.50 | 45.50 | 42.75 | 43.00 | 43.00 | -2.16% | 1,222,813 |
| Jan 20, 2026 | 46.00 | 46.00 | 43.20 | 43.95 | 43.95 | -4.56% | 1,509,467 |
| Jan 19, 2026 | 43.30 | 46.20 | 43.00 | 46.05 | 46.05 | 9.64% | 2,309,356 |
| Jan 16, 2026 | 43.45 | 44.00 | 41.25 | 42.00 | 42.00 | 1.82% | 1,797,869 |
| Jan 15, 2026 | 40.40 | 41.65 | 39.50 | 41.25 | 41.25 | 3.77% | 1,107,202 |
| Jan 14, 2026 | 38.55 | 40.40 | 38.10 | 39.75 | 39.75 | 4.33% | 1,095,203 |
| Jan 13, 2026 | 38.95 | 38.95 | 36.60 | 38.10 | 38.10 | 2.70% | 376,225 |
| Jan 12, 2026 | 36.85 | 37.10 | 36.80 | 37.10 | 37.10 | 0.13% | 153,713 |
| Jan 9, 2026 | 36.70 | 37.20 | 36.15 | 37.05 | 37.05 | 1.09% | 179,558 |
| Jan 8, 2026 | 37.00 | 38.25 | 36.55 | 36.65 | 36.65 | -1.08% | 164,548 |
| Jan 7, 2026 | 37.30 | 37.90 | 36.90 | 37.05 | 37.05 | 1.09% | 140,148 |
| Jan 6, 2026 | 36.65 | 37.25 | 36.65 | 36.65 | 36.65 | - | 136,486 |
| Jan 5, 2026 | 37.40 | 37.75 | 36.40 | 36.65 | 36.65 | -2.91% | 225,461 |
| Jan 2, 2026 | 38.20 | 38.60 | 37.70 | 37.75 | 37.75 | 0.67% | 210,664 |
| Dec 31, 2025 | 38.40 | 38.40 | 37.20 | 37.50 | 37.50 | -0.53% | 123,298 |
| Dec 30, 2025 | 38.20 | 38.20 | 37.10 | 37.70 | 37.70 | -0.79% | 154,049 |
| Dec 29, 2025 | 36.65 | 39.15 | 36.65 | 38.00 | 38.00 | 3.68% | 581,393 |
| Dec 26, 2025 | 37.25 | 37.50 | 36.50 | 36.65 | 36.65 | -1.21% | 95,711 |
| Dec 24, 2025 | 37.00 | 37.30 | 36.80 | 37.10 | 37.10 | 0.95% | 108,417 |
| Dec 23, 2025 | 37.10 | 37.35 | 36.50 | 36.75 | 36.75 | -0.14% | 86,442 |
| Dec 22, 2025 | 36.75 | 37.00 | 36.60 | 36.80 | 36.80 | 0.55% | 58,477 |
| Dec 19, 2025 | 37.05 | 37.10 | 36.50 | 36.60 | 36.60 | 0.14% | 53,764 |
| Dec 18, 2025 | 37.15 | 37.25 | 36.55 | 36.55 | 36.55 | -2.79% | 88,567 |
| Dec 17, 2025 | 37.40 | 38.45 | 37.40 | 37.60 | 37.60 | 0.80% | 223,844 |
| Dec 16, 2025 | 37.20 | 38.00 | 36.60 | 37.30 | 37.30 | 0.27% | 207,593 |
| Dec 15, 2025 | 36.20 | 37.60 | 36.10 | 37.20 | 37.20 | 1.64% | 133,288 |
| Dec 12, 2025 | 36.30 | 37.00 | 36.30 | 36.60 | 36.60 | -0.54% | 82,744 |
| Dec 11, 2025 | 37.90 | 37.90 | 36.55 | 36.80 | 36.80 | 0.68% | 155,161 |
| Dec 10, 2025 | 36.30 | 36.90 | 36.30 | 36.55 | 36.55 | 1.39% | 150,709 |
| Dec 9, 2025 | 36.95 | 37.00 | 36.00 | 36.05 | 36.05 | -0.69% | 85,831 |
| Dec 8, 2025 | 37.00 | 37.20 | 36.05 | 36.30 | 36.30 | -0.68% | 149,468 |
| Dec 5, 2025 | 36.20 | 38.20 | 36.20 | 36.55 | 36.55 | 1.81% | 821,186 |
| Dec 4, 2025 | 35.60 | 36.60 | 35.60 | 35.90 | 35.90 | 1.84% | 211,644 |
| Dec 3, 2025 | 34.90 | 35.60 | 34.90 | 35.25 | 35.25 | 1.00% | 99,378 |
| Dec 2, 2025 | 35.00 | 35.00 | 34.60 | 34.90 | 34.90 | - | 75,374 |
| Dec 1, 2025 | 35.60 | 35.60 | 34.65 | 34.90 | 34.90 | -0.85% | 56,405 |
| Nov 28, 2025 | 34.80 | 35.30 | 34.70 | 35.20 | 35.20 | 1.59% | 159,745 |
| Nov 27, 2025 | 34.80 | 35.15 | 34.40 | 34.65 | 34.65 | 0.14% | 99,758 |
| Nov 26, 2025 | 34.10 | 35.00 | 34.10 | 34.60 | 34.60 | 1.91% | 166,639 |
| Nov 25, 2025 | 33.75 | 34.30 | 33.45 | 33.95 | 33.95 | 2.72% | 122,094 |
| Nov 24, 2025 | 33.65 | 33.70 | 33.00 | 33.05 | 33.05 | 0.15% | 119,510 |
| Nov 21, 2025 | 33.30 | 34.00 | 33.00 | 33.00 | 33.00 | -2.08% | 143,818 |
| Nov 20, 2025 | 34.10 | 34.60 | 33.65 | 33.70 | 33.70 | 1.05% | 128,409 |
| Nov 19, 2025 | 33.30 | 33.75 | 33.30 | 33.35 | 33.35 | 0.30% | 93,506 |
| Nov 18, 2025 | 34.65 | 34.65 | 33.25 | 33.25 | 33.25 | -3.62% | 228,169 |
| Nov 17, 2025 | 36.20 | 36.20 | 34.50 | 34.50 | 34.50 | -2.82% | 181,260 |
| Nov 14, 2025 | 35.15 | 36.55 | 35.15 | 35.50 | 35.50 | -0.42% | 199,379 |
| Nov 13, 2025 | 36.65 | 36.65 | 35.30 | 35.65 | 35.65 | -1.93% | 129,624 |
| Nov 12, 2025 | 35.00 | 37.00 | 35.00 | 36.35 | 36.35 | 4.91% | 277,786 |
| Nov 11, 2025 | 34.90 | 35.15 | 34.55 | 34.65 | 34.65 | 0.73% | 112,756 |
| Nov 10, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | -0.58% | 141,734 |
| Nov 7, 2025 | 35.30 | 35.30 | 34.60 | 34.60 | 34.60 | -3.08% | 182,987 |
| Nov 6, 2025 | 35.50 | 35.80 | 34.80 | 35.70 | 35.70 | 3.48% | 204,744 |
| Nov 5, 2025 | 34.65 | 34.75 | 34.10 | 34.50 | 34.50 | -1.99% | 218,827 |
| Nov 4, 2025 | 35.75 | 35.90 | 35.20 | 35.20 | 35.20 | -1.54% | 212,367 |
| Nov 3, 2025 | 36.10 | 36.55 | 35.50 | 35.75 | 35.75 | -1.24% | 313,359 |
| Oct 31, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.63% | 166,817 |
| Oct 30, 2025 | 37.20 | 37.20 | 36.70 | 36.80 | 36.80 | -0.94% | 152,736 |
| Oct 29, 2025 | 37.65 | 37.90 | 37.05 | 37.15 | 37.15 | -1.33% | 188,294 |
| Oct 28, 2025 | 38.40 | 38.40 | 37.35 | 37.65 | 37.65 | -0.92% | 130,462 |
| Oct 27, 2025 | 38.05 | 38.40 | 37.95 | 38.00 | 38.00 | 0.13% | 119,556 |
| Oct 23, 2025 | 38.15 | 38.20 | 37.80 | 37.95 | 37.95 | - | 117,536 |
| Oct 22, 2025 | 37.90 | 38.90 | 37.75 | 37.95 | 37.95 | 1.34% | 277,781 |
| Oct 21, 2025 | 36.55 | 37.75 | 36.55 | 37.45 | 37.45 | 2.46% | 238,671 |
| Oct 20, 2025 | 36.70 | 36.90 | 36.55 | 36.55 | 36.55 | -0.27% | 199,380 |
| Oct 17, 2025 | 37.05 | 37.15 | 36.60 | 36.65 | 36.65 | -1.35% | 204,081 |
| Oct 16, 2025 | 37.05 | 37.50 | 37.05 | 37.15 | 37.15 | 0.95% | 151,546 |
| Oct 15, 2025 | 37.50 | 37.50 | 36.50 | 36.80 | 36.80 | - | 141,347 |
| Oct 14, 2025 | 37.75 | 38.20 | 36.80 | 36.80 | 36.80 | -1.60% | 241,761 |
| Oct 13, 2025 | 36.80 | 37.90 | 36.50 | 37.40 | 37.40 | -3.61% | 317,291 |
| Oct 9, 2025 | 38.70 | 39.85 | 38.40 | 38.80 | 38.80 | 1.04% | 421,526 |
| Oct 8, 2025 | 38.25 | 38.65 | 38.05 | 38.40 | 38.40 | 0.13% | 141,164 |
| Oct 7, 2025 | 38.05 | 38.45 | 37.90 | 38.35 | 38.35 | 1.19% | 125,938 |
| Oct 3, 2025 | 37.60 | 37.95 | 37.60 | 37.90 | 37.90 | 0.40% | 140,928 |
| Oct 2, 2025 | 38.50 | 38.80 | 37.55 | 37.75 | 37.75 | -1.56% | 216,228 |