Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	27.000	27.000	26.550	26.950	26.950	61,114
2025-02-04	26.700	26.950	26.600	26.800	26.800	94,108
2025-02-03	27.500	27.500	26.500	26.950	26.950	80,205
2025-01-22	26.500	27.200	26.400	26.850	26.850	669,185
2025-01-21	25.600	26.050	25.500	25.950	25.950	676,016
2025-01-20	25.900	26.100	25.500	26.000	26.000	76,007
2025-01-17	25.600	25.900	25.600	25.700	25.700	37,534
2025-01-16	25.900	25.900	25.300	25.750	25.750	43,506
2025-01-15	25.700	25.800	25.450	25.700	25.700	73,233
2025-01-14	26.100	26.100	25.200	25.550	25.550	19,005
2025-01-13	25.600	25.600	25.100	25.300	25.300	527,003
2025-01-10	25.700	25.700	25.100	25.600	25.600	26,001
2025-01-09	25.300	25.850	25.100	25.200	25.200	28,002
2025-01-08	26.000	26.100	25.200	25.450	25.450	9,004
2025-01-07	25.100	25.550	25.100	25.100	25.100	29,003
2025-01-06	26.200	26.200	24.900	25.200	25.200	58,182
2025-01-03	26.500	26.500	24.200	25.000	25.000	91,065
2025-01-02	26.150	26.150	25.300	25.350	25.350	32,203
2024-12-31	24.300	24.700	24.200	24.650	24.650	24,022
2024-12-30	25.100	25.150	24.200	24.450	24.450	43,765
2024-12-27	25.050	25.100	23.850	25.100	25.100	12,282
2024-12-26	25.100	25.150	23.300	25.050	25.050	64,058
2024-12-25	24.700	24.900	22.000	24.200	24.200	244,005
2024-12-24	25.200	25.400	23.400	24.900	24.900	99,962
2024-12-23	25.200	25.200	23.900	24.600	24.600	80,337
2024-12-20	25.600	26.000	23.700	23.900	23.900	221,961
2024-12-19	26.100	26.100	25.350	25.750	25.750	52,719
2024-12-18	26.200	26.200	26.000	26.100	26.100	10,711
2024-12-17	26.300	26.300	25.500	25.550	25.550	74,349
2024-12-16	26.600	26.600	25.700	26.000	26.000	33,010
2024-12-13	26.200	26.200	25.700	25.700	25.700	423,011
2024-12-12	26.200	26.200	25.650	25.900	25.900	610,605
2024-12-11	25.900	25.900	25.500	25.800	25.800	469,148
2024-12-10	25.800	27.000	25.700	25.850	25.850	17,060
2024-12-09	25.450	26.100	25.400	26.100	26.100	43,029
2024-12-06	26.300	26.400	25.000	25.500	25.500	107,025
2024-12-05	26.200	26.200	25.700	25.700	25.700	14,761
2024-12-04	25.600	26.000	25.600	25.850	25.850	7,003
2024-12-03	25.900	26.700	25.700	25.800	25.800	21,683
2024-12-02	25.800	25.900	25.500	25.700	25.700	48,211
2024-11-29	26.200	26.200	25.500	25.850	25.850	72,107
2024-11-28	26.100	26.100	25.800	26.000	26.000	19,052
2024-11-27	26.800	27.300	25.900	26.000	26.000	67,382
2024-11-26	27.000	27.000	26.400	26.800	26.800	26,979
2024-11-25	27.100	29.400	26.700	27.000	27.000	111,166
2024-11-22	27.000	27.100	26.300	27.000	27.000	820,071
2024-11-21	26.650	26.900	26.550	26.600	26.600	35,447
2024-11-20	26.300	26.300	26.300	26.300	26.300	0
2024-11-19	26.700	26.700	26.300	26.300	26.300	46,020
2024-11-18	27.000	27.000	26.600	26.600	26.600	39,102
2024-11-15	26.900	26.900	26.500	26.500	26.500	10,103
2024-11-14	27.000	27.000	26.400	26.700	26.700	6,101
2024-11-13	27.000	27.100	26.450	26.550	26.550	35,413
2024-11-12	26.550	26.600	26.450	26.450	26.450	14,105
2024-11-11	26.400	26.550	26.200	26.500	26.500	20,012
2024-11-08	26.450	26.700	26.350	26.650	26.650	50,114
2024-11-07	27.000	27.000	25.900	26.500	26.500	11,167
2024-11-06	25.900	26.800	25.800	26.800	26.800	79,808
2024-11-05	25.600	25.800	25.550	25.650	25.650	65,028
2024-11-04	25.800	26.550	25.500	25.750	25.750	48,043

← NewerPage 8 of 21 · 1,216 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.