Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	41.541	41.541	39.826	40.243	37.696	9,712
2022-05-16	41.680	41.773	40.243	40.382	37.826	25,732
2022-05-13	41.402	41.402	40.197	40.475	37.913	73,157
2022-05-12	41.680	41.820	40.290	40.660	38.086	40,180
2022-05-11	40.707	42.330	39.270	41.727	39.085	74,821
2022-05-10	40.660	42.098	39.409	42.051	39.389	23,355
2022-05-09	42.561	43.674	38.157	40.429	37.869	278,015
2022-05-06	44.277	44.509	41.727	42.700	39.997	107,392
2022-05-05	46.363	46.456	44.323	44.694	41.865	152,429
2022-05-04	47.290	47.290	44.601	45.575	42.690	83,081
2022-05-03	47.290	47.754	46.224	46.317	43.385	39,649
2022-04-29	46.270	48.032	46.131	48.032	44.991	41,095
2022-04-28	46.270	46.270	45.250	46.085	43.168	32,628
2022-04-27	45.760	46.270	44.091	46.270	43.341	52,304
2022-04-26	46.131	46.549	45.714	45.946	43.037	5,023
2022-04-25	47.754	47.939	45.899	46.085	43.168	88,350
2022-04-22	47.661	48.403	47.476	48.218	45.165	25,731
2022-04-21	48.867	48.867	48.032	48.681	45.600	18,840
2022-04-20	49.052	49.052	48.218	48.959	45.860	12,358
2022-04-19	47.847	49.238	47.847	48.032	44.991	7,656
2022-04-18	49.701	49.701	47.939	47.939	44.905	4,421
2022-04-15	48.125	48.681	48.125	48.403	45.339	13,677
2022-04-14	49.979	49.979	48.218	48.959	45.860	16,392
2022-04-13	50.072	50.072	48.959	49.609	46.468	12,448
2022-04-12	49.794	50.999	49.238	49.423	46.294	116,276
2022-04-11	50.536	50.629	49.330	49.701	46.555	64,038
2022-04-08	50.814	50.907	49.145	49.701	46.555	57,346
2022-04-07	52.205	52.390	49.701	49.887	46.729	117,501
2022-04-06	50.072	50.814	49.794	50.536	47.337	119,999
2022-04-01	47.383	49.516	47.105	49.423	46.294	127,527
2022-03-31	47.847	49.145	47.754	48.218	45.165	14,781
2022-03-30	48.959	48.959	47.939	48.032	44.991	40,603
2022-03-29	49.238	49.330	48.218	48.959	45.860	14,877
2022-03-28	48.125	50.721	47.939	49.330	46.208	254,130
2022-03-25	46.641	47.754	46.363	47.754	44.731	36,883
2022-03-24	47.383	47.661	46.641	46.734	43.776	34,078
2022-03-23	48.032	48.032	47.105	47.569	44.557	73,315
2022-03-22	48.403	48.403	47.012	47.754	44.731	42,030
2022-03-21	46.827	48.310	46.178	48.218	45.165	91,929
2022-03-18	45.436	46.224	45.204	45.992	43.081	26,001
2022-03-17	46.641	46.641	44.509	44.694	41.865	90,752
2022-03-16	46.363	47.198	46.224	46.641	43.689	24,534
2022-03-15	48.403	48.867	46.919	46.919	43.949	31,037
2022-03-14	50.629	50.629	48.032	48.496	45.426	42,606
2022-03-11	50.629	50.629	48.310	49.887	46.729	53,210
2022-03-10	49.979	51.370	48.589	49.794	46.642	79,730
2022-03-09	45.621	45.621	44.045	45.158	42.299	12,844
2022-03-08	45.714	45.714	44.091	45.668	42.777	7,854
2022-03-07	45.529	45.899	44.787	45.807	42.907	22,308
2022-03-04	46.317	47.569	45.807	46.363	43.428	19,844
2022-03-03	45.529	46.363	45.482	45.668	42.777	70,069
2022-03-02	47.847	47.847	45.529	46.270	43.341	109,485
2022-03-01	45.065	47.754	45.065	47.754	44.731	112,626
2022-02-25	44.555	45.436	44.416	44.416	41.604	29,003
2022-02-24	45.529	45.714	44.509	44.509	41.691	25,441
2022-02-23	46.178	46.317	45.946	45.946	43.037	30,670
2022-02-22	45.992	46.178	45.482	46.131	43.211	12,553
2022-02-21	46.549	46.641	45.575	46.641	43.689	14,082
2022-02-18	45.297	46.549	45.297	46.549	43.602	27,058
2022-02-17	44.972	46.549	44.972	45.899	42.994	4,514

← NewerPage 19 of 21 · 1,222 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.