Das Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	25.800	26.600	25.800	26.500	26.500	348,296
2024-10-30	26.700	26.750	26.100	26.300	26.300	41,107
2024-10-29	25.950	26.200	25.900	26.200	26.200	15,001
2024-10-28	26.700	26.700	25.900	26.350	26.350	25,142
2024-10-25	25.950	26.100	25.850	26.050	26.050	59,204
2024-10-24	26.650	26.700	25.400	25.900	25.900	137,308
2024-10-23	27.100	27.100	26.750	26.950	26.950	46,430
2024-10-22	27.200	27.200	26.800	26.800	26.800	21,063
2024-10-21	27.000	27.100	26.900	27.100	27.100	43,063
2024-10-18	27.100	27.100	26.150	26.400	26.400	7,021
2024-10-17	26.850	27.050	25.950	26.800	26.800	106,074
2024-10-16	27.200	27.200	26.800	26.900	26.900	47,691
2024-10-15	27.200	27.200	26.750	26.950	26.950	101,612
2024-10-14	27.550	27.850	26.900	27.100	27.100	58,715
2024-10-11	27.400	28.000	27.300	27.600	27.600	39,274
2024-10-09	28.100	28.100	26.950	27.400	27.400	152,704
2024-10-08	28.000	28.100	27.800	27.850	27.850	88,846
2024-10-07	27.400	28.050	27.400	27.800	27.800	66,072
2024-10-04	27.900	28.100	27.800	27.800	27.800	56,783
2024-10-01	27.500	28.600	27.400	28.200	28.200	128,753
2024-09-30	28.500	29.000	28.350	28.450	28.450	168,924
2024-09-27	29.300	29.300	28.650	28.800	28.800	71,742
2024-09-26	28.500	29.000	28.500	28.800	28.800	107,623
2024-09-25	28.650	29.100	28.400	29.100	29.100	164,287
2024-09-24	29.100	29.200	28.700	28.700	28.700	301,645
2024-09-23	30.700	30.850	28.900	30.000	30.000	303,943
2024-09-20	30.700	31.900	30.500	31.100	31.100	85,492
2024-09-19	32.100	32.100	30.700	30.800	30.800	144,353
2024-09-18	32.000	32.600	30.800	31.850	31.850	145,365
2024-09-16	32.500	32.500	32.100	32.500	32.500	58,162
2024-09-13	33.600	33.600	32.500	33.200	33.200	24,634
2024-09-12	33.650	33.650	32.550	33.300	33.300	58,055
2024-09-11	32.650	34.450	32.500	32.500	32.500	92,122
2024-09-10	33.150	33.650	30.400	33.500	33.500	399,094
2024-09-09	32.950	33.150	32.750	32.850	32.850	99,029
2024-09-06	34.150	34.150	32.900	33.400	33.400	53,646
2024-09-05	34.000	34.000	32.700	33.600	33.600	90,008
2024-09-04	33.000	33.700	32.550	33.100	33.100	119,688
2024-09-03	34.150	34.150	33.100	33.500	33.500	91,031
2024-09-02	33.200	33.800	32.700	33.650	33.650	182,181
2024-08-30	34.600	34.600	33.000	33.050	33.050	84,308
2024-08-29	33.550	33.700	33.250	33.350	33.350	108,109
2024-08-28	34.150	34.150	33.050	33.250	33.250	108,408
2024-08-27	34.650	34.650	33.100	33.500	33.500	210,165
2024-08-26	34.500	34.650	33.550	33.700	33.700	234,636
2024-08-23	34.700	34.800	34.150	34.150	34.150	118,543
2024-08-22	35.450	35.450	34.750	34.750	34.750	189,909
2024-08-21	35.150	35.500	35.100	35.450	35.450	104,279
2024-08-20	35.500	35.500	35.000	35.300	35.300	152,313
2024-08-19	35.300	35.500	35.000	35.300	35.300	1,023,371
2024-08-16	35.150	35.450	34.750	35.000	35.000	238,636
2024-08-15	35.950	36.100	35.000	35.300	35.300	299,935
2024-08-14	35.800	36.150	35.300	36.150	36.150	343,358
2024-08-13	37.350	37.550	33.700	34.850	34.850	786,161
2024-08-12	36.800	38.350	36.650	37.600	37.600	469,627
2024-08-09	36.300	37.650	36.150	37.150	37.150	655,799
2024-08-08	35.000	36.350	34.750	36.050	36.050	419,476
2024-08-07	34.250	35.150	34.250	35.100	35.100	158,520
2024-08-06	34.650	34.800	33.000	34.300	34.300	443,456
2024-08-05	35.200	35.400	32.700	34.100	34.100	572,246

← NewerPage 9 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.