Das Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.050	15.050	14.500	14.500	14.500	7,001
2026-10-19	15.100	15.100	13.750	15.000	15.000	50,010
2026-10-16	15.100	15.100	14.400	15.100	15.100	41,013
2026-10-15	14.450	15.100	14.450	15.000	15.000	25,533
2026-10-14	14.300	15.050	14.300	14.500	14.500	38,103
2026-10-13	14.300	14.950	14.250	14.900	14.900	43,305
2026-10-12	14.000	14.650	13.950	14.450	14.450	116,003
2026-10-08	13.950	13.950	13.400	13.700	13.700	22,024
2026-10-07	14.000	14.000	13.450	13.650	13.650	44,341
2026-10-06	13.850	14.000	13.750	13.800	13.800	50,832
2026-10-05	14.500	14.500	13.850	14.450	14.450	21,006
2026-10-02	14.000	14.500	13.900	14.450	14.450	32,071
2026-10-01	14.100	14.600	14.100	14.500	14.500	11,300
2026-09-30	14.500	14.600	14.250	14.250	14.250	41,404
2026-09-29	14.800	14.800	14.650	14.650	14.650	20,032
2026-09-24	14.800	14.800	14.500	14.700	14.700	31,102
2026-09-23	14.800	14.800	14.250	14.500	14.500	25,056
2026-09-22	14.700	15.000	14.250	14.600	14.600	22,075
2026-09-21	14.750	15.100	14.750	14.750	14.750	43,101
2026-09-18	15.500	15.500	15.500	15.500	15.500	2
2026-09-17	14.800	14.850	14.750	14.800	14.800	39,003
2026-09-16	14.800	14.800	14.200	14.800	14.800	4,000
2026-09-15	14.250	14.350	14.250	14.300	14.300	21,004
2026-09-14	14.300	14.300	14.300	14.300	14.300	4,000
2026-09-11	14.850	14.950	14.300	14.850	14.850	34,002
2026-09-10	14.900	15.600	14.900	14.900	14.900	4,010
2026-09-09	14.900	15.150	14.900	14.900	14.900	29,853
2026-09-08	15.050	15.200	15.050	15.200	15.200	4,000
2026-09-07	15.050	15.550	15.000	15.250	15.250	13,003
2026-09-04	15.550	15.600	15.050	15.600	15.600	3,011
2026-09-03	15.450	15.550	15.050	15.050	15.050	9,004
2026-09-02	15.400	15.450	15.350	15.450	15.450	7,226
2026-09-01	14.700	16.100	14.700	15.400	15.400	18,287
2026-08-31	15.450	15.500	14.750	15.400	15.400	33,016
2026-08-28	15.400	15.450	15.350	15.350	15.350	13,002
2026-08-27	15.900	15.900	15.400	15.400	15.400	2,001
2026-08-26	16.000	16.000	15.400	15.450	15.450	7,052
2026-08-25	15.400	16.200	15.400	16.200	16.200	4,010
2026-08-24	15.400	16.000	15.400	16.000	16.000	7,716
2026-08-21	15.550	16.350	15.400	15.700	15.700	37,212
2026-08-20	15.400	16.150	15.350	16.150	16.150	15,202
2026-08-19	15.400	15.400	15.400	15.400	15.400	100
2026-08-18	15.600	15.600	14.850	14.950	14.950	48,022
2026-08-17	14.900	15.600	14.900	15.550	15.550	2,323
2026-08-14	15.550	16.350	15.000	15.000	15.000	25,091
2026-08-13	15.250	16.050	15.200	15.600	15.600	88,594
2026-08-12	16.050	16.050	15.300	16.050	16.050	11,021
2026-08-11	16.050	16.050	15.300	16.050	16.050	289
2026-08-10	15.400	15.600	15.350	15.350	15.350	9,056
2026-08-07	16.050	16.050	15.700	15.750	15.750	13,369
2026-08-06	15.350	16.100	15.350	16.050	16.050	32,005
2026-08-05	15.350	15.950	15.300	15.950	15.950	28,745
2026-08-04	14.600	15.350	14.600	15.350	15.350	1,002
2026-08-03	14.650	14.650	14.600	14.650	14.650	7,623
2026-07-31	14.000	14.800	14.000	14.600	14.600	21,004
2026-07-30	13.950	14.550	13.900	14.000	14.000	98,004
2026-07-29	14.550	14.600	14.050	14.500	14.500	99,068
2026-07-28	14.850	14.900	14.200	14.900	14.900	36,002
2026-07-27	15.350	15.350	14.800	15.250	15.250	4,002
2026-07-24	15.050	15.300	14.950	15.300	15.300	23,029

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-27	0.5000 TWD
2022-06-23	1.8545 TWD
2021-09-06	4.3813 TWD
2020-07-09	0.4636 TWD
2019-09-19	1.3909 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.