Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.400	19.600	19.200	19.400	19.400	51,811
2026-04-27	20.100	20.300	19.600	19.900	19.900	49,232
2026-04-24	20.600	20.850	19.800	20.050	20.050	70,460
2026-04-23	23.200	24.100	19.200	20.350	20.350	338,013
2026-04-22	19.300	23.350	19.100	23.000	23.000	376,364
2026-04-21	19.450	19.450	18.550	19.200	19.200	108,057
2026-04-20	18.700	19.000	18.100	19.000	19.000	62,770
2026-04-17	19.450	19.450	18.100	18.100	18.100	78,757
2026-04-16	18.700	18.900	18.050	18.650	18.650	90,705
2026-04-15	17.900	18.150	17.900	18.150	18.150	75,496
2026-04-14	18.600	18.600	18.050	18.300	18.300	50,103
2026-04-13	18.600	18.900	18.150	18.600	18.600	32,229
2026-04-10	19.600	19.600	18.600	18.700	18.700	49,218
2026-04-09	19.700	19.750	19.050	19.600	19.600	23,357
2026-04-08	19.050	19.150	18.250	19.050	19.050	16,480
2026-04-07	18.800	18.900	18.250	18.900	18.900	10,330
2026-04-02	18.250	19.000	17.900	18.250	18.250	140,289
2026-04-01	18.500	19.000	18.050	19.000	19.000	15,005
2026-03-31	19.100	19.200	18.400	18.500	18.500	33,339
2026-03-30	19.100	19.300	19.000	19.200	19.200	24,210
2026-03-27	19.800	19.800	19.100	19.600	19.600	55,006
2026-03-26	19.800	20.100	19.100	19.800	19.800	17,113
2026-03-25	20.200	20.300	19.700	20.100	20.100	34,975
2026-03-24	20.100	20.100	19.350	19.800	19.800	72,143
2026-03-23	18.900	20.100	18.400	20.000	20.000	101,386
2026-03-20	17.800	18.600	17.800	18.500	18.500	106,305
2026-03-19	17.750	17.950	17.450	17.850	17.850	66,591
2026-03-18	18.000	18.000	17.400	17.750	17.750	37,231
2026-03-17	17.950	17.950	17.100	17.650	17.650	71,766
2026-03-16	18.600	18.700	17.750	17.750	17.750	104,533
2026-03-13	19.100	19.100	17.900	18.100	18.100	133,543
2026-03-12	20.150	20.150	18.650	19.100	19.100	178,521
2026-03-11	21.000	21.000	19.800	19.900	19.900	88,695
2026-03-10	20.550	20.950	20.450	20.550	20.550	33,316
2026-03-09	22.100	22.100	20.500	20.650	20.650	35,059
2026-03-06	22.100	22.450	21.250	22.100	22.100	22,716
2026-03-05	22.950	22.950	21.850	22.300	22.300	31,197
2026-03-04	23.150	23.150	22.050	22.950	22.950	7,531
2026-03-03	22.600	23.150	22.400	23.150	23.150	9,657
2026-03-02	22.800	22.800	22.400	22.400	22.400	6,007
2026-02-26	23.200	23.200	22.600	22.700	22.700	19,308
2026-02-25	23.150	23.200	22.700	22.850	22.850	18,061
2026-02-24	22.850	23.000	22.100	22.600	22.600	68,464
2026-02-23	23.950	24.050	23.000	23.300	23.300	43,960
2026-02-11	24.000	24.050	23.050	24.050	24.050	11,054
2026-02-10	24.100	24.100	23.400	23.600	23.600	8,502
2026-02-09	24.000	24.100	22.800	24.100	24.100	41,023
2026-02-06	24.100	24.100	23.200	24.100	24.100	28,005
2026-02-05	23.800	24.800	23.800	24.100	24.100	42,012
2026-02-04	24.600	24.600	24.600	24.600	24.600	202
2026-02-03	24.700	24.700	23.700	24.000	24.000	19,846
2026-02-02	23.900	24.000	23.900	24.000	24.000	4,001
2026-01-30	24.900	24.900	24.800	24.800	24.800	2
2026-01-29	24.200	24.300	23.900	24.300	24.300	17,579
2026-01-28	24.200	24.500	24.200	24.400	24.400	24,175
2026-01-27	25.000	25.000	23.500	24.500	24.500	43,199
2026-01-26	23.900	24.800	23.900	24.800	24.800	19,211
2026-01-23	25.000	25.000	23.900	24.000	24.000	32,003
2026-01-22	24.350	25.050	24.200	24.400	24.400	31,202
2026-01-21	24.400	25.100	24.400	25.050	25.050	32,262

← NewerPage 3 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.