Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.900	25.000	24.250	24.550	24.550	53,057
2025-05-02	25.800	25.800	24.950	25.500	25.500	3,161
2025-04-30	25.500	26.200	25.300	25.300	25.300	26,006
2025-04-29	26.050	26.150	25.700	25.700	25.700	39,313
2025-04-28	25.900	26.250	25.700	25.950	25.950	300,311
2025-04-25	26.600	26.600	25.700	25.750	25.750	1,075,006
2025-04-24	25.600	26.600	25.000	26.000	26.000	1,107,368
2025-04-23	25.300	25.400	24.700	25.050	25.050	82,462
2025-04-22	23.450	24.950	23.400	24.750	24.750	135,065
2025-04-21	22.000	22.700	22.000	22.600	22.600	104,514
2025-04-18	22.300	22.300	21.950	22.300	22.300	28,003
2025-04-17	21.900	22.100	21.250	21.750	21.750	8,102
2025-04-16	22.300	22.300	21.800	22.050	22.050	17,207
2025-04-15	22.300	22.300	21.700	22.100	22.100	25,042
2025-04-14	22.300	22.300	21.900	22.250	22.250	36,411
2025-04-11	23.250	23.250	21.900	22.250	22.250	97,606
2025-04-10	22.500	24.100	22.200	22.800	22.800	70,360
2025-04-09	22.800	23.000	21.750	22.100	22.100	129,965
2025-04-08	23.250	23.250	22.400	22.500	22.500	106,005
2025-04-07	23.850	23.850	21.850	22.500	22.500	106,499
2025-04-02	24.650	24.900	24.650	24.800	24.800	17,055
2025-04-01	24.900	24.900	24.750	24.750	24.750	43,437
2025-03-31	24.900	25.050	24.800	24.850	24.850	42,004
2025-03-28	25.300	25.350	24.500	25.000	25.000	54,572
2025-03-27	25.500	26.000	24.900	25.100	25.100	92,886
2025-03-26	26.100	26.100	25.000	25.100	25.100	59,217
2025-03-25	26.000	26.000	25.050	25.950	25.950	11,156
2025-03-24	26.200	26.300	25.850	25.950	25.950	35,604
2025-03-21	26.500	26.500	25.600	25.700	25.700	52,828
2025-03-20	25.600	25.900	25.450	25.900	25.900	32,618
2025-03-19	25.300	25.350	25.100	25.300	25.300	383,321
2025-03-18	24.900	25.300	24.900	25.000	25.000	372,175
2025-03-17	25.400	25.500	24.700	25.100	25.100	396,058
2025-03-14	25.500	25.500	24.600	24.950	24.950	26,515
2025-03-13	25.400	25.400	25.050	25.200	25.200	22,067
2025-03-12	25.200	25.450	24.300	25.250	25.250	44,468
2025-03-11	26.200	26.200	24.250	24.850	24.850	166,718
2025-03-10	27.900	27.900	25.350	26.000	26.000	201,093
2025-03-07	28.200	28.200	26.800	27.350	27.350	5,233
2025-03-06	28.200	28.200	27.800	27.850	27.850	77,837
2025-03-05	28.200	28.200	28.000	28.000	28.000	45,036
2025-03-04	28.200	28.200	27.900	28.050	28.050	107,225
2025-03-03	28.300	28.300	28.050	28.150	28.150	17,042
2025-02-27	28.000	28.250	27.950	28.000	28.000	34,602
2025-02-26	28.050	28.250	28.050	28.200	28.200	19,497
2025-02-25	28.300	28.300	28.050	28.050	28.050	35,023
2025-02-24	28.400	28.400	28.000	28.150	28.150	82,024
2025-02-21	28.300	28.350	27.900	28.150	28.150	60,018
2025-02-20	28.500	28.500	28.150	28.400	28.400	54,013
2025-02-19	28.050	28.500	28.050	28.300	28.300	80,012
2025-02-18	28.300	28.300	28.000	28.100	28.100	58,014
2025-02-17	28.300	28.300	27.950	28.150	28.150	117,578
2025-02-14	28.300	28.350	28.050	28.150	28.150	49,735
2025-02-13	28.500	28.500	27.950	28.150	28.150	66,513
2025-02-12	28.450	28.450	28.000	28.200	28.200	78,859
2025-02-11	28.250	28.400	27.800	28.000	28.000	84,015
2025-02-10	27.750	28.150	27.550	28.000	28.000	123,299
2025-02-07	27.300	28.450	27.200	27.900	27.900	177,777
2025-02-06	27.000	27.300	26.900	27.100	27.100	123,067
2025-02-05	27.000	27.000	26.550	26.950	26.950	61,114

← NewerPage 7 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.