Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.797	24.094	23.253	23.500	23.052	94,622
2023-08-07	24.341	24.341	23.055	23.648	23.197	241,081
2023-08-04	24.242	24.390	23.302	23.747	23.295	64,638
2023-08-02	25.974	26.518	22.313	24.737	24.265	295,135
2023-08-01	25.825	26.073	24.737	25.974	25.478	272,140
2023-07-31	25.875	26.963	25.083	25.232	24.750	329,929
2023-07-28	25.479	26.765	24.786	26.666	26.158	467,776
2023-07-27	21.472	25.528	21.274	25.133	24.653	938,937
2023-07-26	20.383	22.065	19.641	21.274	20.868	540,979
2023-07-25	23.104	23.104	17.415	19.987	19.606	1,257,101
2023-07-24	23.648	23.648	22.263	23.104	22.664	36,012
2023-07-21	24.044	24.044	22.758	23.698	23.246	36,328
2023-07-20	24.242	24.242	23.154	23.747	23.295	22,020
2023-07-19	23.352	23.352	22.115	22.857	22.421	231,963
2023-07-18	24.242	24.242	23.253	23.253	22.809	48,108
2023-07-17	23.896	24.390	23.352	23.747	23.295	45,860
2023-07-14	24.242	24.242	23.253	23.846	23.392	115,186
2023-07-13	24.539	24.539	23.797	24.242	23.780	51,616
2023-07-12	23.945	25.034	23.747	24.588	24.119	143,643
2023-07-11	24.341	24.341	22.807	22.956	22.518	119,903
2023-07-10	24.786	24.786	23.896	24.341	23.877	8,796
2023-07-07	23.747	24.737	23.747	24.341	23.877	14,199
2023-07-06	23.648	24.638	23.648	24.638	24.168	41,699
2023-07-05	23.648	24.193	23.648	23.747	23.295	16,477
2023-07-04	23.846	24.044	23.549	23.846	23.392	279,271
2023-07-03	24.193	25.133	23.846	23.846	23.392	117,502
2023-06-30	24.539	24.539	23.995	24.440	23.974	173,617
2023-06-29	24.687	24.687	24.341	24.539	24.071	59,842
2023-06-28	24.440	24.687	24.440	24.440	23.974	53,102
2023-06-27	24.638	24.687	24.440	24.539	24.071	41,093
2023-06-26	25.182	25.380	24.935	25.133	24.653	71,382
2023-06-21	24.440	24.885	24.440	24.885	24.411	85,249
2023-06-20	24.588	24.687	24.440	24.440	23.974	147,808
2023-06-19	24.984	24.984	24.638	24.638	24.168	16,523
2023-06-16	24.588	24.984	24.588	24.687	24.217	29,975
2023-06-15	25.083	25.083	24.638	24.737	24.265	29,571
2023-06-14	25.133	25.232	24.687	24.687	24.217	68,144
2023-06-13	24.935	25.232	24.885	25.232	24.750	98,426
2023-06-12	24.539	24.935	24.440	24.836	24.362	34,695
2023-06-09	24.638	24.687	24.539	24.638	24.168	22,658
2023-06-08	24.935	24.935	24.588	24.638	24.168	51,661
2023-06-07	24.836	24.984	24.687	24.737	24.265	196,682
2023-06-06	24.935	25.133	24.836	24.836	24.362	198,990
2023-06-05	25.578	25.924	24.737	25.083	24.605	251,317
2023-06-02	25.627	25.726	24.638	24.737	24.265	43,070
2023-06-01	25.578	25.677	25.429	25.528	25.042	41,107
2023-05-31	26.172	26.172	25.528	25.528	25.042	10,417
2023-05-30	26.172	26.172	25.429	26.122	25.624	4,501
2023-05-29	25.726	26.172	25.429	25.776	25.284	9,822
2023-05-26	25.974	25.974	25.479	25.479	24.993	37,720
2023-05-25	26.914	26.914	25.627	25.924	25.430	3,289
2023-05-24	27.458	27.557	25.627	26.914	26.400	126,473
2023-05-23	28.348	28.398	27.112	27.804	27.274	218,154
2023-05-22	26.122	28.348	25.924	28.348	27.808	179,788
2023-05-19	26.320	26.369	25.627	26.369	25.867	57,660
2023-05-18	26.320	26.369	25.627	25.776	25.284	98,259
2023-05-17	25.034	26.518	25.034	25.776	25.284	61,097
2023-05-16	25.232	25.429	24.539	24.539	24.071	129,240
2023-05-15	24.539	24.737	24.489	24.489	24.022	26,018
2023-05-12	24.539	25.627	24.539	24.539	24.071	17,192

← NewerPage 14 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.