Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.500	30.000	28.500	29.450	29.450	207,026
2025-10-22	29.050	29.500	28.900	28.900	28.900	35,502
2025-10-21	30.000	30.500	29.000	29.100	29.100	130,189
2025-10-20	27.100	29.600	27.100	29.550	29.550	128,072
2025-10-17	26.400	27.450	26.400	27.300	27.300	12,002
2025-10-16	26.600	27.750	26.400	26.500	26.500	103,056
2025-10-15	26.700	26.700	26.400	26.600	26.600	2,004
2025-10-14	26.200	26.700	25.450	26.550	26.550	33,216
2025-10-13	25.500	26.650	25.500	26.200	26.200	10,108
2025-10-09	26.500	26.800	25.950	26.600	26.600	62,759
2025-10-08	27.500	27.500	26.700	26.800	26.800	15,105
2025-10-07	27.300	27.300	26.700	26.850	26.850	36,005
2025-10-03	27.000	27.600	27.000	27.000	27.000	43,980
2025-10-02	27.300	27.400	27.000	27.000	27.000	16,303
2025-10-01	27.350	27.400	27.000	27.050	27.050	26,205
2025-09-30	27.200	27.250	27.000	27.150	27.150	33,003
2025-09-29	27.100	27.100	27.100	27.100	27.100	0
2025-09-26	27.100	27.100	27.100	27.100	27.100	1
2025-09-25	26.350	26.800	26.300	26.400	26.400	11,001
2025-09-24	26.500	26.600	26.400	26.400	26.400	46,102
2025-09-23	26.450	26.450	26.000	26.000	26.000	2,052
2025-09-22	25.900	26.100	25.900	26.000	26.000	58,250
2025-09-19	25.900	26.000	25.500	25.600	25.600	37,151
2025-09-18	26.600	26.600	25.650	26.000	26.000	37,877
2025-09-17	27.000	27.000	26.000	26.100	26.100	47,774
2025-09-16	27.000	27.050	26.400	26.800	26.800	50,394
2025-09-15	27.000	27.000	26.800	26.800	26.800	1,005
2025-09-12	27.000	27.000	26.100	26.850	26.850	35,105
2025-09-11	26.600	27.000	26.400	26.900	26.900	62,310
2025-09-10	26.950	27.550	26.600	26.700	26.700	110,525
2025-09-09	26.900	27.850	26.850	27.650	27.650	24,849
2025-09-08	27.850	27.850	26.700	26.900	26.900	46,827
2025-09-05	27.300	28.100	27.000	27.000	27.000	51,001
2025-09-04	27.500	27.850	26.900	27.500	27.500	52,464
2025-09-03	28.100	28.550	27.400	27.800	27.800	49,694
2025-09-02	27.850	28.650	27.500	28.650	28.650	113,002
2025-09-01	29.150	29.350	27.900	27.950	27.950	76,430
2025-08-29	28.500	29.200	28.150	29.200	29.200	29,302
2025-08-28	28.600	29.200	28.500	28.800	28.800	23,215
2025-08-27	28.500	29.100	28.450	28.550	28.550	31,002
2025-08-26	28.800	29.100	28.000	29.000	29.000	83,211
2025-08-25	28.900	29.100	28.700	29.000	29.000	88,059
2025-08-22	29.100	29.100	29.100	29.100	29.100	47,052
2025-08-21	29.500	29.500	28.900	29.100	29.100	14,255
2025-08-20	28.900	29.500	28.900	29.500	29.500	16,704
2025-08-19	28.350	29.200	28.350	28.700	28.700	42,005
2025-08-18	29.000	29.000	28.700	29.000	29.000	34,542
2025-08-15	29.050	29.050	28.250	28.900	28.900	81,336
2025-08-14	29.000	29.050	28.900	28.900	28.900	10,153
2025-08-13	30.100	30.100	29.400	29.500	29.500	54,303
2025-08-12	30.150	30.150	29.550	29.600	29.600	16,674
2025-08-11	29.550	30.300	29.550	30.000	30.000	40,517
2025-08-08	30.000	30.100	29.850	29.850	29.850	46,013
2025-08-07	29.400	29.650	29.400	29.600	29.600	47,400
2025-08-06	29.000	29.550	28.800	29.550	29.550	35,054
2025-08-05	28.550	28.800	28.500	28.750	28.750	23,030
2025-08-04	28.550	29.050	28.550	29.050	29.050	2,200
2025-08-01	29.800	29.800	29.800	29.800	29.800	77,406
2025-07-31	28.900	29.800	28.900	29.800	29.800	1,181
2025-07-30	28.800	29.100	28.800	29.100	29.100	39,371

← NewerPage 5 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.