Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.665	25.036	24.665	24.943	24.468	8,789
2022-11-02	24.804	25.500	24.758	24.758	24.286	21,223
2022-11-01	24.804	24.851	24.480	24.572	24.104	19,864
2022-10-31	24.804	25.175	24.712	24.897	24.422	21,653
2022-10-28	25.453	25.453	24.804	24.943	24.468	32,796
2022-10-27	25.963	26.056	25.453	25.778	25.286	48,756
2022-10-26	25.871	26.195	25.500	25.500	25.014	52,205
2022-10-25	26.520	26.705	25.778	26.288	25.787	14,451
2022-10-24	26.288	26.659	26.288	26.659	26.151	2,156
2022-10-21	26.798	26.798	26.334	26.334	25.832	14,073
2022-10-20	26.056	26.149	26.056	26.149	25.650	3,127
2022-10-19	26.891	26.891	26.891	26.891	26.378	1,078
2022-10-18	25.917	26.149	25.917	26.149	25.650	5,500
2022-10-17	25.824	26.056	25.778	25.963	25.468	26,529
2022-10-14	26.844	26.844	26.844	26.844	26.332	0
2022-10-13	25.685	26.844	25.685	26.844	26.332	18,757
2022-10-12	25.685	26.844	25.685	26.612	26.105	10,726
2022-10-11	26.844	26.937	26.334	26.334	25.832	19,502
2022-10-07	27.447	27.818	27.354	27.354	26.833	29,333
2022-10-06	28.142	28.142	28.142	28.142	27.606	0
2022-10-05	28.189	28.189	27.586	28.142	27.606	35,535
2022-10-04	27.725	27.911	27.447	27.911	27.378	7,549
2022-10-03	27.772	27.818	27.540	27.540	27.015	17,971
2022-09-30	29.209	29.209	26.798	27.818	27.287	58,474
2022-09-29	29.719	29.812	29.255	29.533	28.970	62,031
2022-09-28	30.321	30.321	29.858	29.904	29.334	26,367
2022-09-27	30.136	30.275	30.090	30.275	29.698	26,098
2022-09-26	30.275	30.600	30.229	30.229	29.652	99,578
2022-09-23	30.275	30.275	29.719	30.275	29.698	1,240
2022-09-22	31.063	31.063	31.063	31.063	30.471	0
2022-09-21	31.063	31.063	31.063	31.063	30.471	0
2022-09-20	31.063	31.063	31.063	31.063	30.471	0
2022-09-19	31.063	31.063	31.063	31.063	30.471	0
2022-09-16	31.017	31.759	30.971	31.063	30.471	23,218
2022-09-15	30.600	30.785	30.600	30.692	30.107	28,438
2022-09-14	30.321	31.202	30.321	30.600	30.016	4,098
2022-09-13	30.924	32.593	30.600	31.481	30.880	109,108
2022-09-12	30.229	30.275	30.090	30.182	29.607	13,497
2022-09-08	30.136	30.229	30.043	30.136	29.561	8,250
2022-09-07	29.765	29.904	29.719	29.904	29.334	15,335
2022-09-06	29.904	30.136	29.812	30.136	29.561	3,882
2022-09-05	29.951	30.414	29.904	30.275	29.698	22,492
2022-09-02	30.553	30.553	29.904	30.507	29.925	32,165
2022-09-01	29.765	29.904	29.394	29.672	29.107	41,364
2022-08-31	30.275	30.600	29.672	30.553	29.971	24,050
2022-08-30	30.414	30.553	30.229	30.368	29.789	22,062
2022-08-29	30.600	30.600	30.090	30.275	29.698	4,885
2022-08-26	30.090	30.229	29.997	30.136	29.561	14,294
2022-08-25	30.414	30.692	30.043	30.692	30.107	32,830
2022-08-24	30.646	30.785	30.182	30.600	30.016	66,990
2022-08-23	31.759	31.805	30.646	30.646	30.062	3,451
2022-08-22	31.944	32.686	30.692	31.063	30.471	64,722
2022-08-19	30.971	32.269	30.924	31.991	31.381	91,322
2022-08-18	30.136	30.878	30.090	30.878	30.289	36,173
2022-08-17	30.924	31.017	29.533	30.600	30.016	278,223
2022-08-16	33.242	33.381	30.692	31.017	30.425	489,459
2022-08-15	35.653	35.653	33.242	33.891	33.245	121,074
2022-08-12	35.329	36.302	34.494	36.302	35.610	22,651
2022-08-11	35.282	36.024	34.309	35.004	34.337	59,495
2022-08-10	34.865	36.349	34.772	36.071	35.383	66,634

← NewerPage 17 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.