Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.050	15.050	15.000	15.050	15.050	14,000
2026-07-22	14.350	15.050	14.350	15.050	15.050	9,002
2026-07-21	14.450	15.000	14.400	14.500	14.500	55,202
2026-07-20	14.950	14.950	14.450	14.500	14.500	12,002
2026-07-17	14.750	15.000	14.700	14.950	14.950	35,017
2026-07-16	14.850	15.450	14.850	14.850	14.850	30,017
2026-07-15	14.800	15.450	14.800	15.400	15.400	26,152
2026-07-14	15.400	15.450	14.850	15.400	15.400	42,303
2026-07-13	15.000	15.400	14.900	15.000	15.000	28,418
2026-07-10	15.550	15.550	15.550	15.550	15.550	0
2026-07-09	15.600	15.600	14.950	15.550	15.550	49,026
2026-07-08	14.950	15.650	14.950	15.600	15.600	97,264
2026-07-07	15.800	16.400	15.600	15.650	15.650	17,211
2026-07-06	15.700	16.150	15.600	15.900	15.900	60,253
2026-07-03	15.800	16.000	15.750	15.900	15.900	56,659
2026-07-02	16.200	16.550	16.200	16.300	16.300	59,161
2026-07-01	16.000	16.800	16.000	16.300	16.300	34,389
2026-06-30	16.800	16.800	16.800	16.800	16.800	10
2026-06-29	16.000	16.750	16.000	16.750	16.750	18,005
2026-06-26	16.900	17.000	16.250	16.350	16.350	51,006
2026-06-25	17.100	17.100	16.300	17.100	17.100	3,011
2026-06-24	16.300	17.500	16.300	16.500	16.500	76,440
2026-06-23	17.150	17.150	16.300	17.000	17.000	76,228
2026-06-22	16.300	17.100	16.300	16.900	16.900	67,030
2026-06-18	16.300	17.050	16.250	16.400	16.400	55,015
2026-06-17	17.100	17.100	16.300	17.100	17.100	1,405
2026-06-16	16.400	17.100	16.300	17.100	17.100	49,511
2026-06-15	17.150	17.150	16.400	16.500	16.500	40,111
2026-06-12	16.400	17.150	16.400	16.400	16.400	3,003
2026-06-11	16.400	17.150	16.350	16.400	16.400	62,001
2026-06-10	17.800	17.900	17.100	17.900	17.900	12,010
2026-06-09	18.700	18.700	17.000	17.500	17.500	149,345
2026-06-08	18.250	18.350	17.500	18.300	18.300	73,863
2026-06-05	19.000	19.350	17.200	18.350	18.350	260,681
2026-06-04	17.200	19.550	17.100	19.000	19.000	307,209
2026-06-03	17.100	17.100	16.450	16.700	16.700	41,645
2026-06-02	15.950	18.000	15.400	17.300	17.300	85,078
2026-06-01	15.950	16.200	15.800	15.950	15.950	87,501
2026-05-29	16.600	17.150	16.300	16.350	16.350	49,007
2026-05-28	16.500	16.900	16.400	16.900	16.900	24,446
2026-05-27	17.350	17.350	16.500	17.000	17.000	69,533
2026-05-26	15.650	17.350	15.650	17.100	17.100	70,172
2026-05-25	16.050	16.050	15.700	15.950	15.950	90,112
2026-05-22	16.400	16.400	16.000	16.400	16.400	23,008
2026-05-21	16.200	16.400	15.700	16.400	16.400	34,086
2026-05-20	16.600	16.600	16.100	16.200	16.200	17,378
2026-05-19	16.500	16.600	16.050	16.600	16.600	25,010
2026-05-18	16.050	16.800	16.050	16.100	16.100	185,129
2026-05-15	16.900	17.100	16.800	16.850	16.850	47,002
2026-05-14	17.600	17.600	16.900	17.000	17.000	86,504
2026-05-13	17.800	17.800	17.100	17.300	17.300	14,526
2026-05-12	17.950	18.100	17.000	17.550	17.550	129,430
2026-05-11	18.800	18.800	17.950	17.950	17.950	62,024
2026-05-08	18.000	18.500	18.000	18.200	18.200	69,042
2026-05-07	18.250	18.500	17.700	18.400	18.400	47,111
2026-05-06	18.600	18.600	17.950	18.100	18.100	134,472
2026-05-05	18.850	18.850	18.500	18.500	18.500	66,324
2026-05-04	18.600	19.450	18.550	18.700	18.700	44,338
2026-04-30	19.300	19.500	18.900	18.900	18.900	57,483
2026-04-29	19.000	19.700	19.000	19.600	19.600	36,310

← NewerPage 2 of 5 · 244 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.