Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.100	29.700	28.900	28.900	28.900	6,271
2025-07-28	29.000	29.150	28.900	29.000	29.000	49,404
2025-07-25	30.100	30.100	29.000	29.800	29.800	28,006
2025-07-24	30.400	30.400	29.700	29.700	29.700	115,600
2025-07-23	30.150	30.250	29.850	30.000	30.000	32,297
2025-07-22	30.150	30.250	29.150	29.900	29.900	73,008
2025-07-21	30.100	30.300	29.800	30.000	30.000	143,120
2025-07-18	28.450	30.400	28.050	29.400	29.400	48,256
2025-07-17	27.650	28.450	27.600	28.450	28.450	3,454
2025-07-16	27.600	27.700	27.600	27.700	27.700	5,001
2025-07-15	27.400	28.050	27.350	27.550	27.550	22,671
2025-07-14	28.250	28.400	27.450	28.000	28.000	17,016
2025-07-11	29.100	29.100	27.900	28.500	28.500	112,563
2025-07-10	29.800	29.900	29.700	29.800	29.800	11,704
2025-07-09	30.350	30.600	30.300	30.400	30.400	31,160
2025-07-08	30.050	30.700	30.050	30.650	30.650	140,543
2025-07-07	30.000	30.350	30.000	30.150	30.150	91,310
2025-07-04	30.100	30.300	29.900	30.200	30.200	163,021
2025-07-03	30.600	30.650	29.900	30.300	30.300	297,317
2025-07-02	30.800	30.800	30.150	30.550	30.550	124,300
2025-07-01	30.600	30.750	30.400	30.500	30.500	267,014
2025-06-30	30.500	30.750	30.450	30.700	30.700	164,621
2025-06-27	30.600	30.750	30.400	30.650	30.650	290,786
2025-06-26	30.600	31.000	30.500	30.550	30.550	422,552
2025-06-25	30.400	30.750	30.150	30.500	30.500	234,813
2025-06-24	30.300	30.650	30.200	30.450	30.450	411,537
2025-06-23	30.100	30.300	29.950	30.200	30.200	261,112
2025-06-20	29.900	30.300	29.900	30.050	30.050	150,975
2025-06-19	30.100	30.100	29.900	30.000	30.000	184,106
2025-06-18	29.500	30.400	29.500	30.150	30.150	338,243
2025-06-17	29.200	30.100	29.000	29.950	29.950	425,540
2025-06-16	28.050	28.250	27.900	28.200	28.200	133,371
2025-06-13	28.500	28.500	27.650	27.950	27.950	214,867
2025-06-12	27.200	28.050	27.000	28.000	28.000	236,392
2025-06-11	25.400	27.300	25.400	27.200	27.200	192,226
2025-06-10	25.400	25.650	25.250	25.650	25.650	107,753
2025-06-09	24.900	25.200	24.700	25.200	25.200	28,118
2025-06-06	25.250	25.250	24.900	24.900	24.900	3
2025-06-05	25.200	25.200	25.000	25.000	25.000	32,350
2025-06-04	25.100	25.250	25.000	25.000	25.000	26,001
2025-06-03	25.200	25.200	24.900	24.900	24.900	3
2025-06-02	25.000	25.250	24.900	24.950	24.950	39,013
2025-05-29	25.150	25.250	24.550	25.200	25.200	11,002
2025-05-28	25.100	25.200	25.050	25.150	25.150	60,281
2025-05-27	24.900	25.200	24.900	25.100	25.100	51,150
2025-05-26	25.050	25.100	25.050	25.100	25.100	1,500
2025-05-23	25.000	25.300	25.000	25.200	25.200	66,072
2025-05-22	24.650	25.350	24.650	25.200	25.200	61,004
2025-05-21	25.650	25.650	25.100	25.200	25.200	41,004
2025-05-20	25.550	25.650	25.050	25.550	25.550	52,414
2025-05-19	25.200	25.650	25.000	25.650	25.650	26,446
2025-05-16	25.500	25.500	25.000	25.200	25.200	81,003
2025-05-15	25.400	25.500	25.300	25.500	25.500	21,002
2025-05-14	25.500	25.900	25.400	25.500	25.500	24,103
2025-05-13	25.700	25.700	25.350	25.550	25.550	28,887
2025-05-12	25.900	25.900	25.250	25.250	25.250	28,010
2025-05-09	25.400	25.850	25.400	25.500	25.500	51,001
2025-05-08	25.250	25.650	24.800	25.300	25.300	76,716
2025-05-07	24.400	24.600	24.400	24.600	24.600	5,373
2025-05-06	24.600	24.700	24.600	24.700	24.700	5,002

← NewerPage 6 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.