Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.400	26.400	24.850	24.950	24.950	537,258
2024-05-06	26.500	26.750	25.900	26.000	26.000	145,453
2024-05-03	26.500	26.900	26.000	26.300	26.300	68,837
2024-05-02	28.000	28.000	26.000	27.200	27.200	154,768
2024-04-30	26.500	26.500	25.700	25.900	25.900	228,171
2024-04-29	26.450	27.350	25.700	26.000	26.000	362,086
2024-04-26	28.500	29.050	26.700	26.800	26.800	775,660
2024-04-25	31.500	32.000	27.900	29.400	29.400	890,561
2024-04-24	32.300	32.300	31.150	31.900	31.900	604,943
2024-04-23	32.000	32.600	31.750	32.050	32.050	364,298
2024-04-22	31.600	32.600	31.450	31.750	31.750	853,790
2024-04-19	32.000	32.200	30.500	31.500	31.500	1,126,400
2024-04-18	31.000	32.100	29.900	32.050	32.050	823,211
2024-04-17	27.500	30.600	27.050	30.300	30.300	1,315,317
2024-04-16	27.800	28.000	26.750	27.500	27.500	240,333
2024-04-15	27.300	27.300	26.250	27.100	27.100	361,540
2024-04-12	27.450	27.700	25.650	26.900	26.900	315,688
2024-04-11	28.100	28.100	26.750	27.450	27.450	154,200
2024-04-10	28.600	28.600	27.650	28.000	28.000	180,200
2024-04-09	28.000	28.600	27.100	28.100	28.100	749,364
2024-04-08	27.600	27.600	26.750	27.300	27.300	881,473
2024-04-03	27.100	27.100	26.250	26.500	26.500	43,210
2024-04-02	27.700	27.950	26.050	26.500	26.500	144,358
2024-04-01	26.000	28.000	25.500	28.000	28.000	371,553
2024-03-29	25.950	26.000	25.500	25.500	25.500	88,438
2024-03-28	26.100	26.300	25.450	25.950	25.950	217,611
2024-03-27	25.500	25.500	25.000	25.400	25.400	84,722
2024-03-26	25.550	25.550	25.200	25.500	25.500	104,257
2024-03-25	25.250	25.250	25.250	25.250	25.250	0
2024-03-22	26.000	26.000	25.000	25.250	25.250	88,204
2024-03-21	25.600	25.600	24.150	25.250	25.250	101,674
2024-03-20	25.350	25.400	25.050	25.200	25.200	42,664
2024-03-19	25.000	25.450	24.800	25.350	25.350	54,213
2024-03-18	26.000	26.000	24.200	25.200	25.200	133,859
2024-03-15	26.000	26.000	25.300	25.650	25.650	58,014
2024-03-14	25.750	25.800	25.300	25.700	25.700	80,246
2024-03-13	26.000	26.000	25.050	25.650	25.650	171,020
2024-03-12	25.950	25.950	25.350	25.700	25.700	219,053
2024-03-11	26.500	26.500	25.500	26.000	26.000	173,916
2024-03-08	26.550	26.900	26.150	26.450	26.450	260,510
2024-03-07	26.600	26.600	26.350	26.350	26.350	233,433
2024-03-06	26.500	26.700	26.200	26.350	26.350	308,580
2024-03-05	26.300	26.500	26.150	26.200	26.200	118,188
2024-03-04	26.500	26.500	26.100	26.300	26.300	217,262
2024-03-01	26.250	26.500	26.050	26.250	26.250	184,742
2024-02-29	26.200	26.350	25.900	26.100	26.100	340,788
2024-02-27	27.100	28.000	25.900	26.000	26.000	667,605
2024-02-26	24.700	26.300	24.200	25.850	25.850	726,865
2024-02-23	24.350	24.550	24.100	24.350	24.350	73,132
2024-02-22	24.600	25.000	24.050	24.350	24.350	191,118
2024-02-21	24.200	24.800	23.950	24.400	24.400	119,764
2024-02-20	24.600	24.600	23.800	24.100	24.100	326,258
2024-02-19	24.600	24.600	23.900	24.100	24.100	654,421
2024-02-16	24.050	24.500	23.900	24.100	24.100	125,231
2024-02-15	24.400	24.750	23.700	23.950	23.950	378,983
2024-02-05	24.800	25.000	24.250	24.350	24.350	89,328
2024-02-02	24.800	24.800	24.350	24.650	24.650	283,121
2024-02-01	24.900	25.200	24.400	24.500	24.500	80,483
2024-01-31	24.900	25.350	24.800	25.100	25.100	227,387
2024-01-30	24.350	24.600	24.150	24.300	24.300	438,337

← NewerPage 11 of 21 · 1,216 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.