Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.726	35.097	34.309	34.772	34.109	43,919
2022-08-08	34.309	34.309	33.196	34.309	33.655	13,009
2022-08-05	33.150	33.335	33.150	33.335	32.699	29,765
2022-08-04	33.057	33.196	32.871	33.011	32.381	20,382
2022-08-03	32.964	33.381	32.779	33.103	32.472	49,123
2022-08-02	33.381	33.752	33.289	33.289	32.654	35,876
2022-08-01	34.031	34.123	33.613	33.845	33.200	107,179
2022-07-29	34.077	34.587	33.845	34.262	33.609	79,660
2022-07-28	34.680	34.865	33.428	34.123	33.473	180,377
2022-07-27	35.561	35.746	34.680	34.865	34.200	56,942
2022-07-26	35.746	36.071	35.653	35.839	35.155	30,746
2022-07-25	36.163	36.256	35.978	36.117	35.428	21,813
2022-07-22	36.349	36.349	35.978	36.163	35.474	10,917
2022-07-21	35.978	36.349	35.746	36.302	35.610	49,915
2022-07-20	36.071	36.117	35.051	36.117	35.428	68,717
2022-07-19	36.720	36.720	34.170	35.236	34.564	218,337
2022-07-18	37.230	37.230	36.766	36.766	36.065	29,991
2022-07-15	37.091	37.183	36.859	37.091	36.383	47,109
2022-07-14	38.203	38.203	37.091	37.925	37.202	41,606
2022-07-13	37.601	38.481	36.998	38.110	37.384	95,733
2022-07-12	37.554	37.879	36.951	36.951	36.247	39,093
2022-07-11	37.693	38.713	37.693	38.481	37.748	37,432
2022-07-08	38.945	39.038	37.693	37.693	36.974	33,399
2022-07-07	36.998	39.038	36.905	39.038	38.293	66,719
2022-07-06	38.806	38.945	37.091	37.554	36.838	72,974
2022-07-05	39.872	39.872	38.760	38.945	38.202	3,456
2022-07-04	38.806	39.038	38.620	38.899	38.157	31,792
2022-07-01	40.336	40.336	39.733	39.872	39.112	15,194
2022-06-30	42.190	42.376	40.197	40.290	39.521	25,289
2022-06-29	43.442	43.442	42.237	42.376	41.568	44,055
2022-06-28	43.535	43.581	42.190	42.793	41.977	76,224
2022-06-27	41.680	43.210	41.680	42.654	41.841	149,833
2022-06-24	39.872	42.237	39.872	41.912	41.113	56,948
2022-06-23	39.409	39.872	39.409	39.687	38.930	32,579
2022-06-22	41.727	43.118	41.031	41.124	38.521	47,469
2022-06-21	41.634	42.144	40.800	42.144	39.476	111,400
2022-06-20	42.608	42.654	40.985	41.541	38.912	75,512
2022-06-17	40.150	42.608	39.687	42.005	39.346	242,165
2022-06-16	41.402	41.680	39.640	40.614	38.043	71,388
2022-06-15	38.110	41.356	38.110	41.217	38.608	308,216
2022-06-14	37.369	40.753	36.951	38.481	36.045	240,664
2022-06-13	39.223	39.872	37.091	37.415	35.047	357,227
2022-06-10	41.078	42.793	40.336	40.336	37.783	116,124
2022-06-09	41.031	41.031	40.660	40.707	38.130	54,218
2022-06-08	40.707	41.124	40.336	41.031	38.434	77,631
2022-06-07	40.660	40.939	40.197	40.800	38.217	59,661
2022-06-06	40.243	41.263	39.919	41.031	38.434	16,289
2022-06-02	41.170	41.217	39.919	40.150	37.609	109,429
2022-06-01	41.449	42.283	40.521	41.124	38.521	174,121
2022-05-31	42.608	43.210	42.144	42.190	39.520	92,475
2022-05-30	41.588	43.720	40.892	41.634	38.998	121,655
2022-05-27	41.263	41.541	40.892	41.310	38.694	20,662
2022-05-26	41.310	41.310	41.310	41.310	38.694	0
2022-05-25	39.687	41.310	39.594	41.310	38.694	5,421
2022-05-24	42.469	42.515	40.336	41.263	38.651	36,895
2022-05-23	40.939	42.376	40.939	42.376	39.693	51,280
2022-05-20	39.919	40.846	39.872	40.197	37.652	14,397
2022-05-19	40.800	40.939	40.336	40.892	38.304	32,545
2022-05-18	41.402	41.402	40.336	40.336	37.783	7,883
2022-05-17	41.541	41.541	39.826	40.243	37.696	9,712

← NewerPage 18 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.