Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.600	24.600	24.200	24.500	24.500	32,835
2024-01-26	24.400	24.400	24.100	24.100	24.100	287
2024-01-25	24.800	24.800	24.000	24.000	24.000	317,396
2024-01-24	24.700	24.700	24.500	24.500	24.500	109,138
2024-01-23	24.500	24.650	24.350	24.450	24.450	173,084
2024-01-22	24.450	24.600	24.200	24.500	24.500	28,027
2024-01-19	24.800	24.800	24.200	24.500	24.500	42,009
2024-01-18	24.700	24.700	24.000	24.400	24.400	168,569
2024-01-17	24.800	24.800	24.150	24.400	24.400	27,593
2024-01-16	24.800	24.800	24.400	24.600	24.600	21,368
2024-01-15	24.800	24.900	24.400	24.650	24.650	44,209
2024-01-12	24.350	24.950	24.350	24.700	24.700	149,408
2024-01-11	24.650	24.650	24.200	24.650	24.650	26,663
2024-01-10	24.300	24.900	24.200	24.650	24.650	19,013
2024-01-09	24.700	24.700	23.900	24.300	24.300	124,343
2024-01-08	24.900	24.900	24.250	24.300	24.300	40,139
2024-01-05	24.900	24.900	24.650	24.800	24.800	7,017
2024-01-04	25.000	25.000	24.600	24.800	24.800	51,305
2024-01-03	24.950	24.950	24.100	24.500	24.500	93,855
2024-01-02	25.000	25.000	24.700	24.750	24.750	61,512
2023-12-29	25.100	25.450	24.850	24.850	24.850	113,762
2023-12-28	24.400	25.300	24.400	24.950	24.950	76,854
2023-12-27	24.500	24.900	24.300	24.550	24.550	107,410
2023-12-26	24.950	25.000	24.650	24.850	24.850	29,269
2023-12-25	24.900	25.100	24.600	24.900	24.900	68,124
2023-12-22	25.150	26.000	24.300	24.800	24.800	71,085
2023-12-21	24.800	24.800	24.000	24.500	24.500	233,351
2023-12-20	24.800	25.150	24.750	25.000	25.000	28,120
2023-12-19	25.500	25.500	24.500	25.200	25.200	60,085
2023-12-18	25.250	25.500	25.100	25.300	25.300	48,663
2023-12-15	24.600	25.650	24.200	25.050	25.050	87,574
2023-12-14	25.000	25.700	24.300	24.950	24.950	243,164
2023-12-13	26.800	26.800	25.000	25.600	25.600	317,994
2023-12-12	28.000	28.000	26.900	27.050	27.050	117,215
2023-12-11	27.800	28.100	27.800	27.850	27.850	304,058
2023-12-08	28.400	29.350	27.700	27.700	27.700	436,006
2023-12-07	28.950	28.950	28.400	28.450	28.450	226,064
2023-12-06	28.800	28.800	28.300	28.350	28.350	84,615
2023-12-05	28.700	28.700	28.300	28.300	28.300	309,323
2023-12-04	29.000	29.000	28.200	28.300	28.300	427,328
2023-12-01	27.950	28.600	27.900	28.550	28.550	193,006
2023-11-30	28.400	28.400	27.900	27.900	27.900	156,625
2023-11-29	28.000	28.400	27.600	27.950	27.950	373,223
2023-11-28	27.500	27.600	27.000	27.200	27.200	186,820
2023-11-27	27.500	27.700	26.700	26.700	26.700	153,703
2023-11-24	27.150	27.150	26.450	26.800	26.800	246,020
2023-11-23	27.000	27.100	26.500	26.900	26.900	129,428
2023-11-22	27.400	27.400	26.600	26.700	26.700	84,240
2023-11-21	27.200	27.400	26.800	26.850	26.850	147,877
2023-11-20	27.200	27.850	26.700	27.100	27.100	108,607
2023-11-17	27.450	27.600	25.750	26.800	26.800	184,061
2023-11-16	26.900	28.100	26.900	27.550	27.550	511,782
2023-11-15	26.200	27.500	25.600	27.000	27.000	849,105
2023-11-14	24.700	26.000	24.600	25.800	25.800	440,546
2023-11-13	24.800	24.800	24.350	24.450	24.450	92,710
2023-11-10	24.800	24.900	24.200	24.650	24.650	152,164
2023-11-09	25.000	25.000	24.150	24.500	24.500	46,714
2023-11-08	24.800	25.000	24.000	24.100	24.100	133,755
2023-11-07	25.050	25.100	24.550	24.550	24.550	75,767
2023-11-06	23.300	25.050	23.300	25.050	25.050	452,970

← NewerPage 12 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.