Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.972	46.549	44.972	46.549	43.602	5,378
2022-02-15	44.972	46.549	44.972	46.178	43.254	6,637
2022-02-14	46.549	46.549	44.601	44.601	41.778	37
2022-02-11	46.919	47.198	44.555	46.549	43.602	27,309
2022-02-10	44.926	46.827	44.926	46.827	43.862	9,360
2022-02-09	45.899	47.290	44.787	45.436	42.560	87,168
2022-02-08	48.218	48.218	46.827	46.827	43.862	31,630
2022-02-07	48.032	48.032	46.178	47.383	44.384	12,347
2022-01-26	47.198	47.847	45.436	47.847	44.818	29,344
2022-01-25	49.052	49.052	46.270	47.198	44.210	76,464
2022-01-24	45.760	49.330	45.436	49.145	46.034	320,677
2022-01-21	43.674	46.827	42.515	44.462	41.648	176,338
2022-01-20	39.965	43.767	39.965	42.654	39.954	149,828
2022-01-19	39.965	41.820	39.965	40.800	38.217	55,907
2022-01-18	43.210	43.535	41.634	41.634	38.998	101,767
2022-01-17	44.833	44.833	42.561	43.210	40.475	81,038
2022-01-14	46.317	46.456	44.323	44.972	42.125	128,668
2022-01-13	46.919	47.476	46.085	46.456	43.515	70,102
2022-01-12	47.661	48.125	47.105	47.290	44.297	49,339
2022-01-11	49.145	49.145	47.105	47.383	44.384	115,228
2022-01-10	49.052	50.907	48.867	49.145	46.034	45,380
2022-01-07	49.330	49.330	47.476	48.032	44.991	56,359
2022-01-06	49.701	49.887	49.145	49.609	46.468	23,936
2022-01-05	50.536	50.536	49.887	50.072	46.902	19,957
2022-01-04	50.350	50.350	49.979	50.350	47.163	35,291
2022-01-03	50.072	50.629	49.979	50.443	47.250	27,022
2021-12-30	51.649	51.834	49.516	51.092	47.858	183,186
2021-12-29	53.039	53.039	51.278	51.556	48.292	183,016
2021-12-28	53.874	53.874	52.668	53.039	49.682	82,599
2021-12-27	55.079	55.079	53.688	54.338	50.898	119,357
2021-12-24	55.172	55.636	54.708	54.894	51.419	92,430
2021-12-23	56.099	56.099	55.636	56.007	52.461	27,768
2021-12-22	55.543	56.470	55.172	55.914	52.374	49,273
2021-12-21	56.470	56.470	54.801	55.728	52.201	26,803
2021-12-20	55.265	56.007	55.265	55.636	52.114	33,685
2021-12-17	55.728	56.563	55.265	56.563	52.982	31,631
2021-12-16	55.914	56.563	55.728	56.285	52.722	38,338
2021-12-15	56.470	56.563	55.728	56.563	52.982	18,053
2021-12-14	56.378	56.563	55.636	56.470	52.895	20,059
2021-12-13	57.490	57.490	56.378	56.748	53.156	26,928
2021-12-10	57.768	57.768	56.378	56.841	53.243	64,377
2021-12-09	58.603	58.603	58.139	58.232	54.546	14,321
2021-12-08	59.159	59.252	58.325	58.603	54.893	14,679
2021-12-07	58.881	58.881	58.139	58.603	54.893	12,499
2021-12-06	58.603	58.603	58.139	58.418	54.719	13,124
2021-12-03	58.696	58.696	58.696	58.696	54.980	1,856
2021-12-02	58.047	58.232	57.676	57.676	54.025	26,691
2021-12-01	58.603	59.067	58.139	58.418	54.719	35,816
2021-11-30	58.418	58.418	58.418	58.418	54.719	4,594
2021-11-29	57.768	59.159	57.583	57.954	54.285	21,579
2021-11-26	57.768	59.345	57.676	58.418	54.719	21,640
2021-11-25	58.881	59.994	58.603	58.696	54.980	29,872
2021-11-24	58.139	58.696	57.490	58.696	54.980	8,428
2021-11-23	58.603	58.696	58.418	58.696	54.980	8,627
2021-11-22	58.418	58.510	57.676	57.676	54.025	21,311
2021-11-19	58.788	58.788	57.212	58.603	54.893	9,727
2021-11-18	57.676	58.510	56.748	57.490	53.851	31,404
2021-11-17	58.047	59.159	57.768	58.418	54.719	31,612
2021-11-16	57.676	58.881	57.676	58.696	54.980	13,437
2021-11-15	59.623	60.550	58.047	58.603	54.893	55,140

← NewerPage 20 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.