Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.133	25.677	24.539	24.539	24.071	59,004
2023-05-10	25.627	25.825	25.133	25.281	24.799	26,005
2023-05-09	25.825	25.825	24.786	25.429	24.945	55,403
2023-05-08	25.825	26.369	24.786	25.232	24.750	174,068
2023-05-05	25.232	26.270	25.232	25.528	25.042	123,866
2023-05-04	26.221	26.221	25.232	25.232	24.750	14,927
2023-05-03	25.133	26.221	25.034	25.726	25.236	36,733
2023-05-02	25.726	25.974	25.182	25.232	24.750	79,070
2023-04-28	26.270	26.468	25.380	26.221	25.721	220,446
2023-04-27	26.369	26.468	25.726	25.726	25.236	48,683
2023-04-26	26.122	26.122	25.726	25.825	25.333	64,524
2023-04-25	26.617	27.161	25.924	25.974	25.478	279,846
2023-04-24	27.062	27.210	26.617	27.210	26.692	52,537
2023-04-21	26.815	27.507	26.765	27.507	26.983	37,221
2023-04-20	27.112	27.309	26.864	26.864	26.352	28,718
2023-04-19	27.705	27.804	27.062	27.359	26.837	119,284
2023-04-18	27.309	27.408	27.161	27.309	26.789	38,459
2023-04-17	27.210	28.052	27.062	27.210	26.692	211,535
2023-04-14	27.507	27.507	26.963	27.507	26.983	53,966
2023-04-13	27.507	27.557	27.210	27.210	26.692	90,033
2023-04-12	27.260	27.804	27.260	27.606	27.080	103,595
2023-04-11	27.755	27.854	27.557	27.705	27.177	81,228
2023-04-10	27.557	27.804	27.359	27.755	27.225	221,367
2023-04-07	27.804	27.804	27.309	27.557	27.031	74,363
2023-04-06	27.705	27.854	26.716	27.606	27.080	145,050
2023-03-31	28.200	28.200	27.408	27.606	27.080	85,908
2023-03-30	27.309	27.804	27.210	27.408	26.886	40,684
2023-03-29	27.458	27.755	27.260	27.408	26.886	171,526
2023-03-28	27.656	27.804	27.458	27.606	27.080	118,038
2023-03-27	27.804	27.804	27.359	27.557	27.031	146,429
2023-03-24	28.150	28.150	27.606	27.804	27.274	66,304
2023-03-23	29.189	29.189	27.210	27.854	27.323	312,256
2023-03-22	28.942	29.090	28.794	28.942	28.390	113,124
2023-03-21	28.299	28.893	27.953	28.546	28.002	217,030
2023-03-20	27.804	28.101	27.705	28.101	27.565	91,274
2023-03-17	27.903	27.953	26.963	27.606	27.080	152,637
2023-03-16	28.150	28.200	27.606	27.903	27.371	243,446
2023-03-15	28.497	28.645	28.249	28.398	27.856	145,575
2023-03-14	28.497	28.794	28.150	28.497	27.953	122,593
2023-03-13	29.288	29.437	27.656	28.052	27.517	337,365
2023-03-10	29.684	29.684	29.041	29.090	28.536	245,361
2023-03-09	29.684	29.981	29.338	29.684	29.118	369,498
2023-03-08	29.189	29.486	28.992	29.486	28.924	202,539
2023-03-07	30.377	30.377	28.843	28.843	28.293	1,060,338
2023-03-06	30.278	30.575	30.129	30.377	29.798	333,948
2023-03-03	30.575	30.674	30.080	30.278	29.700	319,676
2023-03-02	30.476	30.674	30.179	30.575	29.992	89,589
2023-03-01	31.168	31.168	30.080	30.228	29.652	286,758
2023-02-24	31.020	31.564	30.921	31.069	30.477	226,195
2023-02-23	31.465	31.663	30.525	31.465	30.865	239,038
2023-02-22	31.663	31.762	31.218	31.515	30.914	128,058
2023-02-21	32.009	32.108	31.663	31.910	31.302	293,757
2023-02-20	31.168	31.960	31.069	31.663	31.059	335,891
2023-02-17	31.465	31.614	31.119	31.267	30.671	46,200
2023-02-16	31.663	32.158	30.970	31.218	30.623	139,760
2023-02-15	31.366	32.653	31.267	32.009	31.399	297,423
2023-02-14	30.030	31.861	30.030	31.861	31.253	215,601
2023-02-13	31.317	31.614	29.585	30.080	29.506	407,442
2023-02-10	32.752	32.752	26.815	31.465	30.865	549,295
2023-02-09	33.444	33.593	32.949	32.949	32.321	75,208

← NewerPage 15 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.