Das Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 34.800 | 35.700 | 34.200 | 35.400 | 35.400 | 728,133 |
| 2024-08-01 | 33.600 | 34.550 | 33.450 | 34.350 | 34.350 | 198,459 |
| 2024-07-31 | 33.650 | 33.650 | 32.700 | 33.350 | 33.350 | 68,315 |
| 2024-07-30 | 33.800 | 33.800 | 32.800 | 33.450 | 33.450 | 16,202 |
| 2024-07-29 | 32.500 | 33.800 | 32.500 | 33.450 | 33.450 | 208,743 |
| 2024-07-26 | 32.000 | 34.000 | 30.900 | 32.400 | 32.400 | 289,630 |
| 2024-07-23 | 33.650 | 33.650 | 32.100 | 32.300 | 32.300 | 157,158 |
| 2024-07-22 | 35.150 | 35.350 | 32.550 | 32.650 | 32.650 | 562,108 |
| 2024-07-19 | 35.800 | 35.800 | 35.100 | 35.100 | 35.100 | 243,258 |
| 2024-07-18 | 35.200 | 36.000 | 35.200 | 35.350 | 35.350 | 151,994 |
| 2024-07-17 | 35.700 | 36.150 | 35.200 | 35.700 | 35.700 | 752,734 |
| 2024-07-16 | 33.500 | 36.150 | 33.500 | 35.600 | 35.600 | 1,707,137 |
| 2024-07-15 | 33.000 | 34.050 | 33.000 | 33.800 | 33.800 | 593,525 |
| 2024-07-12 | 34.150 | 34.450 | 33.550 | 33.700 | 33.700 | 464,625 |
| 2024-07-11 | 33.650 | 34.150 | 33.250 | 34.100 | 34.100 | 648,962 |
| 2024-07-10 | 32.000 | 33.800 | 31.900 | 33.600 | 33.600 | 630,820 |
| 2024-07-09 | 30.300 | 31.700 | 30.200 | 31.500 | 31.500 | 562,685 |
| 2024-07-08 | 30.100 | 30.250 | 29.900 | 30.100 | 30.100 | 531,152 |
| 2024-07-05 | 29.700 | 30.100 | 29.700 | 30.050 | 30.050 | 202,418 |
| 2024-07-04 | 30.000 | 30.000 | 29.700 | 29.850 | 29.850 | 284,795 |
| 2024-07-03 | 30.000 | 30.000 | 29.550 | 29.550 | 29.550 | 274,257 |
| 2024-07-02 | 30.700 | 30.700 | 29.500 | 29.800 | 29.800 | 250,686 |
| 2024-07-01 | 31.000 | 31.100 | 30.000 | 30.100 | 30.100 | 195,712 |
| 2024-06-28 | 30.050 | 30.200 | 29.200 | 29.450 | 29.450 | 285,401 |
| 2024-06-27 | 29.300 | 30.100 | 28.900 | 30.100 | 30.100 | 272,762 |
| 2024-06-26 | 30.100 | 30.700 | 29.900 | 30.400 | 30.400 | 423,570 |
| 2024-06-25 | 29.000 | 30.100 | 28.450 | 30.100 | 30.100 | 659,947 |
| 2024-06-24 | 28.200 | 28.800 | 28.000 | 28.700 | 28.700 | 302,366 |
| 2024-06-21 | 28.000 | 28.250 | 27.250 | 28.150 | 28.150 | 486,825 |
| 2024-06-20 | 25.700 | 27.750 | 25.550 | 27.750 | 27.750 | 326,255 |
| 2024-06-19 | 25.100 | 25.700 | 25.100 | 25.500 | 25.500 | 57,200 |
| 2024-06-18 | 25.700 | 25.700 | 25.000 | 25.100 | 25.100 | 60,358 |
| 2024-06-17 | 25.000 | 25.700 | 25.000 | 25.400 | 25.400 | 42,725 |
| 2024-06-14 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 37,783 |
| 2024-06-13 | 25.250 | 25.600 | 25.000 | 25.350 | 25.350 | 69,465 |
| 2024-06-12 | 25.700 | 25.700 | 25.000 | 25.600 | 25.600 | 21,594 |
| 2024-06-11 | 26.000 | 26.000 | 25.100 | 25.500 | 25.500 | 39,535 |
| 2024-06-07 | 25.500 | 25.550 | 25.200 | 25.550 | 25.550 | 27,303 |
| 2024-06-06 | 25.500 | 25.600 | 24.900 | 25.300 | 25.300 | 84,367 |
| 2024-06-05 | 26.000 | 26.000 | 25.100 | 25.100 | 25.100 | 44,112 |
| 2024-06-04 | 26.000 | 26.150 | 25.500 | 25.700 | 25.700 | 58,275 |
| 2024-06-03 | 25.900 | 26.450 | 25.900 | 26.100 | 26.100 | 60,278 |
| 2024-05-31 | 25.900 | 26.500 | 25.800 | 25.900 | 25.900 | 55,578 |
| 2024-05-30 | 26.850 | 26.950 | 25.600 | 26.450 | 26.450 | 184,227 |
| 2024-05-29 | 25.250 | 28.000 | 25.250 | 26.200 | 26.200 | 263,763 |
| 2024-05-28 | 25.100 | 25.550 | 25.000 | 25.400 | 25.400 | 71,236 |
| 2024-05-27 | 24.500 | 24.850 | 24.500 | 24.850 | 24.850 | 25,215 |
| 2024-05-24 | 24.400 | 25.000 | 24.400 | 24.500 | 24.500 | 23,092 |
| 2024-05-23 | 24.450 | 25.000 | 24.400 | 24.800 | 24.800 | 60,008 |
| 2024-05-22 | 24.100 | 25.650 | 24.000 | 24.450 | 24.450 | 129,181 |
| 2024-05-21 | 24.850 | 25.000 | 23.400 | 24.050 | 24.050 | 481,563 |
| 2024-05-20 | 25.800 | 25.800 | 24.750 | 24.750 | 24.750 | 64,819 |
| 2024-05-17 | 24.600 | 25.350 | 24.600 | 25.050 | 25.050 | 11,361 |
| 2024-05-16 | 25.200 | 26.000 | 25.000 | 25.100 | 25.100 | 198,434 |
| 2024-05-15 | 25.400 | 25.400 | 24.600 | 25.100 | 25.100 | 43,206 |
| 2024-05-14 | 25.500 | 25.500 | 24.000 | 25.000 | 25.000 | 141,839 |
| 2024-05-13 | 25.750 | 25.750 | 24.800 | 24.900 | 24.900 | 227,455 |
| 2024-05-10 | 25.300 | 25.900 | 25.250 | 25.400 | 25.400 | 42,373 |
| 2024-05-09 | 24.950 | 26.400 | 24.950 | 25.750 | 25.750 | 155,176 |
| 2024-05-08 | 24.800 | 26.000 | 24.750 | 25.200 | 25.200 | 130,441 |
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.