Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.400	25.100	24.400	25.000	25.000	14,115
2026-01-19	24.800	25.100	24.400	25.000	25.000	20,501
2026-01-16	25.100	25.100	24.300	24.300	24.300	52,253
2026-01-15	24.500	25.000	23.900	24.400	24.400	26,172
2026-01-14	24.700	25.100	24.500	24.500	24.500	30,447
2026-01-13	25.100	25.100	24.400	24.700	24.700	19,274
2026-01-12	24.600	25.100	24.050	24.700	24.700	42,867
2026-01-09	25.600	25.600	24.600	24.700	24.700	9,002
2026-01-08	25.100	26.250	24.500	25.100	25.100	86,575
2026-01-07	25.100	25.100	23.750	24.200	24.200	108,707
2026-01-06	24.700	25.550	24.700	24.850	24.850	58,918
2026-01-05	24.800	25.000	24.700	24.700	24.700	53,735
2026-01-02	25.100	25.200	24.900	24.900	24.900	31,057
2025-12-31	25.000	25.300	24.900	25.000	25.000	26,106
2025-12-30	25.550	25.550	25.200	25.200	25.200	6,952
2025-12-29	26.100	26.100	25.000	25.100	25.100	25,434
2025-12-26	25.150	25.300	25.100	25.250	25.250	4,151
2025-12-24	25.500	25.500	24.700	25.400	25.400	51,010
2025-12-23	24.850	25.950	24.800	24.850	24.850	14,144
2025-12-22	25.900	26.000	25.850	25.950	25.950	42,001
2025-12-19	25.150	26.200	24.900	25.600	25.600	31,660
2025-12-18	26.100	26.150	25.350	26.000	26.000	11,015
2025-12-17	26.000	27.000	25.900	25.900	25.900	11,955
2025-12-16	25.900	26.950	25.650	26.950	26.950	28,004
2025-12-15	26.950	26.950	25.850	26.850	26.850	21,205
2025-12-12	26.200	26.550	26.000	26.450	26.450	67,789
2025-12-11	26.250	26.850	26.250	26.300	26.300	32,556
2025-12-10	27.400	27.400	26.550	26.550	26.550	8,006
2025-12-09	27.800	27.800	26.650	26.900	26.900	45,003
2025-12-08	27.300	27.800	26.650	27.600	27.600	12,506
2025-12-05	27.200	27.300	26.550	27.300	27.300	14,002
2025-12-04	26.950	27.300	26.600	27.150	27.150	79,002
2025-12-03	27.000	27.900	27.000	27.900	27.900	18,004
2025-12-02	26.650	27.100	26.650	27.100	27.100	8,157
2025-12-01	27.200	27.400	26.550	27.350	27.350	36,005
2025-11-28	27.250	27.350	26.850	27.250	27.250	26,004
2025-11-27	27.300	27.350	26.850	27.350	27.350	72,285
2025-11-26	27.350	27.450	27.150	27.350	27.350	18,001
2025-11-25	26.400	27.300	26.050	27.300	27.300	5,003
2025-11-24	27.350	27.350	26.050	26.050	26.050	60,005
2025-11-21	26.800	27.350	26.400	27.350	27.350	25,502
2025-11-20	27.300	27.400	27.100	27.250	27.250	29,002
2025-11-19	27.350	27.350	26.350	26.600	26.600	17,028
2025-11-18	27.500	27.500	26.750	27.450	27.450	10,004
2025-11-17	27.500	27.500	26.800	27.450	27.450	13,002
2025-11-14	27.550	27.550	26.800	26.850	26.850	36,001
2025-11-13	27.500	27.500	26.900	27.000	27.000	26,022
2025-11-12	27.500	27.650	27.100	27.200	27.200	32,551
2025-11-11	27.700	27.700	27.100	27.250	27.250	42,052
2025-11-10	27.700	27.700	27.500	27.600	27.600	7,262
2025-11-07	27.750	27.750	27.050	27.150	27.150	35,060
2025-11-06	27.150	27.200	27.150	27.200	27.200	1,052
2025-11-05	27.150	27.250	26.900	27.150	27.150	21,103
2025-11-04	27.100	27.350	27.100	27.200	27.200	27,001
2025-11-03	28.000	28.000	27.100	27.850	27.850	26,054
2025-10-31	27.300	27.350	27.300	27.350	27.350	7,000
2025-10-30	27.400	27.500	27.300	27.300	27.300	4,001
2025-10-29	28.100	28.100	27.200	27.400	27.400	11,007
2025-10-28	28.900	30.000	26.900	27.000	27.000	97,375
2025-10-27	28.900	29.100	28.800	29.000	29.000	38,000

← NewerPage 4 of 21 · 1,220 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.