Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.790	33.840	33.246	33.642	33.001	67,527
2023-02-07	33.790	33.840	33.642	33.840	33.195	10,470
2023-02-06	33.642	34.285	33.444	33.741	33.098	68,541
2023-02-03	33.790	33.790	33.494	33.494	32.855	67,460
2023-02-02	34.285	34.434	33.494	33.741	33.098	90,219
2023-02-01	33.345	35.473	33.345	34.236	33.583	189,195
2023-01-31	33.147	33.395	32.999	32.999	32.370	104,864
2023-01-30	32.653	33.395	32.653	33.147	32.515	49,551
2023-01-17	32.949	32.949	32.554	32.801	32.175	102,201
2023-01-16	32.900	32.999	32.554	32.554	31.933	113,728
2023-01-13	34.285	34.533	32.949	33.147	32.515	184,896
2023-01-12	33.593	33.692	32.653	33.098	32.467	54,959
2023-01-11	33.840	33.988	32.850	33.197	32.564	177,580
2023-01-10	37.402	37.402	33.939	34.681	34.020	397,676
2023-01-09	37.452	37.699	36.462	36.561	35.864	585,654
2023-01-06	34.632	37.699	34.632	36.314	35.621	993,394
2023-01-05	32.850	34.780	32.653	34.236	33.583	373,420
2023-01-04	29.189	32.455	29.189	31.663	31.059	266,364
2023-01-03	29.189	29.486	28.794	29.189	28.633	119,239
2022-12-30	28.942	29.882	28.942	29.635	29.070	348,466
2022-12-29	28.992	29.189	28.695	29.041	28.487	170,559
2022-12-28	29.041	29.140	28.893	28.942	28.390	132,057
2022-12-27	29.189	29.288	28.942	29.288	28.730	305,359
2022-12-26	29.882	29.882	29.041	29.189	28.633	384,670
2022-12-23	29.486	29.932	29.090	29.585	29.021	244,506
2022-12-22	29.981	29.981	28.695	29.585	29.021	343,597
2022-12-21	29.932	30.426	29.684	29.981	29.409	180,601
2022-12-20	30.278	30.476	29.486	29.585	29.021	187,726
2022-12-19	31.564	31.861	30.080	30.080	29.506	148,998
2022-12-16	29.437	33.197	29.387	31.168	30.574	237,443
2022-12-15	30.377	30.377	29.635	29.684	29.118	106,494
2022-12-14	29.882	31.267	29.288	30.327	29.749	279,485
2022-12-13	32.752	32.752	29.635	30.179	29.603	522,182
2022-12-12	38.243	38.589	31.515	32.207	31.593	471,969
2022-12-09	36.627	36.998	31.573	35.700	35.019	343,101
2022-12-08	36.581	40.753	36.024	36.905	36.201	620,151
2022-12-07	32.408	35.421	31.341	35.375	34.700	544,509
2022-12-06	29.302	31.573	28.652	30.971	30.380	406,621
2022-12-05	26.612	29.858	26.612	28.931	28.379	175,290
2022-12-02	26.010	28.282	25.824	27.262	26.742	141,583
2022-12-01	25.963	26.056	25.778	26.010	25.514	58,295
2022-11-30	25.963	26.010	25.732	25.871	25.377	23,335
2022-11-29	25.917	25.963	25.732	25.963	25.468	37,173
2022-11-28	25.685	25.685	25.222	25.592	25.104	26,971
2022-11-25	25.732	25.778	25.639	25.685	25.195	42,134
2022-11-24	25.871	25.963	25.639	25.778	25.286	116,342
2022-11-23	26.659	26.752	25.917	25.917	25.423	46,493
2022-11-22	26.937	26.983	26.659	26.752	26.241	18,278
2022-11-21	27.632	27.632	26.798	26.844	26.332	65,875
2022-11-18	27.447	27.818	26.752	27.169	26.651	65,535
2022-11-17	25.129	28.977	25.129	27.540	27.015	181,769
2022-11-16	25.036	25.129	24.943	25.082	24.604	46,653
2022-11-15	25.129	25.175	24.943	25.082	24.604	41,995
2022-11-14	24.990	25.500	24.943	25.036	24.559	65,127
2022-11-11	25.129	25.314	24.990	25.222	24.741	27,263
2022-11-10	25.082	25.082	24.897	24.990	24.513	5,543
2022-11-09	25.361	25.361	24.943	25.036	24.559	47,979
2022-11-08	25.314	25.314	24.943	24.943	24.468	19,643
2022-11-07	25.222	25.407	24.943	24.943	24.468	23,466
2022-11-04	24.712	24.851	24.480	24.619	24.149	12,831

← NewerPage 16 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.