Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.050	23.150	22.750	23.050	23.050	99,633
2023-11-02	23.150	23.500	22.600	23.000	23.000	43,004
2023-11-01	23.050	23.100	22.900	23.100	23.100	36,020
2023-10-31	23.200	23.300	22.850	23.000	23.000	28,743
2023-10-30	23.450	23.500	22.850	22.850	22.850	37,271
2023-10-27	22.900	23.250	22.850	23.050	23.050	66,553
2023-10-26	24.100	24.100	22.950	23.100	23.100	98,116
2023-10-25	24.000	24.250	22.850	23.400	23.400	266,966
2023-10-24	24.500	24.500	24.100	24.250	24.250	20,005
2023-10-23	24.700	24.700	24.200	24.400	24.400	42,045
2023-10-20	24.750	24.750	24.300	24.550	24.550	17,052
2023-10-19	24.500	25.000	23.900	24.850	24.850	1,487,619
2023-10-18	24.600	24.600	23.900	24.150	24.150	56,220
2023-10-17	24.400	24.950	24.300	24.400	24.400	107,808
2023-10-16	25.000	25.100	24.400	24.500	24.500	94,954
2023-10-13	25.000	25.000	24.600	24.650	24.650	48,122
2023-10-12	24.550	24.950	23.700	24.650	24.650	270,074
2023-10-11	25.500	25.500	23.600	23.800	23.800	1,575,896
2023-10-06	25.450	25.500	25.200	25.450	25.450	26,060
2023-10-05	25.400	25.900	25.300	25.550	25.550	18,008
2023-10-04	26.000	26.000	25.400	25.500	25.500	29,160
2023-10-03	25.600	26.000	25.550	26.000	26.000	11,242
2023-10-02	26.100	26.100	25.700	25.800	25.800	54,016
2023-09-28	26.150	26.150	25.400	25.400	25.400	31,608
2023-09-27	26.300	26.300	25.800	25.900	25.900	24,048
2023-09-26	26.221	26.270	26.023	26.221	25.721	61,210
2023-09-25	26.468	26.468	26.073	26.221	25.721	39,968
2023-09-22	26.221	26.518	25.825	26.320	25.818	215,233
2023-09-21	26.320	26.320	25.677	26.073	25.575	141,260
2023-09-20	25.974	26.617	25.528	26.320	25.818	108,426
2023-09-19	25.924	26.716	25.726	26.023	25.527	130,772
2023-09-18	25.825	25.825	25.380	25.726	25.236	12,328
2023-09-15	25.825	26.122	24.786	25.330	24.847	226,624
2023-09-14	25.528	26.172	25.330	25.677	25.187	268,402
2023-09-13	25.133	25.726	25.133	25.528	25.042	98,418
2023-09-12	25.330	25.330	24.836	24.984	24.508	36,942
2023-09-11	25.380	25.380	24.786	24.836	24.362	86,442
2023-09-08	24.935	24.935	24.935	24.935	24.459	0
2023-09-07	24.638	24.935	24.341	24.935	24.459	20,332
2023-09-06	24.638	24.935	24.638	24.687	24.217	38,216
2023-09-05	24.737	25.380	24.638	24.786	24.314	121,796
2023-09-04	24.836	25.330	24.341	24.539	24.071	52,872
2023-09-01	25.330	25.330	24.242	25.330	24.847	2,031
2023-08-31	25.330	25.330	24.242	25.330	24.847	3,330
2023-08-30	25.726	25.726	24.588	25.330	24.847	33,723
2023-08-29	26.122	26.122	24.687	25.034	24.556	76,385
2023-08-28	26.122	26.567	25.479	25.726	25.236	94,109
2023-08-25	25.726	26.419	24.737	26.122	25.624	43,687
2023-08-24	25.825	26.320	25.133	26.122	25.624	191,100
2023-08-23	25.677	25.974	25.232	25.677	25.187	89,461
2023-08-22	25.677	25.677	24.539	25.429	24.945	30,348
2023-08-21	25.034	25.726	24.539	25.677	25.187	12,393
2023-08-18	25.875	25.974	24.984	25.133	24.653	30,507
2023-08-17	25.726	25.776	24.935	24.935	24.459	23,351
2023-08-16	26.221	26.221	24.638	25.776	25.284	40,571
2023-08-15	26.369	26.468	25.133	25.133	24.653	42,054
2023-08-14	26.666	27.062	25.726	26.023	25.527	143,730
2023-08-11	26.716	27.705	25.627	26.666	26.158	421,520
2023-08-10	25.232	27.112	25.232	26.320	25.818	600,930
2023-08-09	23.846	26.172	23.747	24.935	24.459	979,400

← NewerPage 13 of 21 · 1,221 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.