Tan De Tech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 61 |
| 2026-10-19 | 25.950 | 25.950 | 25.000 | 25.950 | 25.950 | 304 |
| 2026-10-16 | 25.950 | 25.950 | 24.950 | 25.950 | 25.950 | 2,105 |
| 2026-10-15 | 26.000 | 26.000 | 24.900 | 25.950 | 25.950 | 11,186 |
| 2026-10-14 | 26.000 | 26.150 | 25.000 | 26.150 | 26.150 | 1,654 |
| 2026-10-13 | 25.950 | 26.150 | 24.850 | 26.000 | 26.000 | 4,526 |
| 2026-10-12 | 25.000 | 26.000 | 24.500 | 25.950 | 25.950 | 18,490 |
| 2026-10-08 | 26.700 | 27.950 | 24.300 | 24.300 | 24.300 | 118,504 |
| 2026-10-07 | 25.450 | 28.100 | 24.700 | 27.950 | 27.950 | 88,681 |
| 2026-10-06 | 24.300 | 25.400 | 24.000 | 25.100 | 25.100 | 33,088 |
| 2026-10-05 | 24.500 | 24.500 | 23.900 | 24.300 | 24.300 | 4,218 |
| 2026-10-02 | 24.750 | 24.750 | 23.950 | 24.500 | 24.500 | 3,102 |
| 2026-10-01 | 24.550 | 24.750 | 23.750 | 24.750 | 24.750 | 6,130 |
| 2026-09-30 | 24.700 | 24.700 | 23.550 | 24.550 | 24.550 | 17,106 |
| 2026-09-29 | 24.850 | 24.850 | 23.750 | 24.800 | 24.800 | 5,864 |
| 2026-09-24 | 24.750 | 24.850 | 24.350 | 24.850 | 24.850 | 3,329 |
| 2026-09-23 | 24.800 | 25.300 | 23.900 | 24.750 | 24.750 | 26,674 |
| 2026-09-22 | 25.450 | 25.450 | 24.400 | 25.000 | 25.000 | 8,104 |
| 2026-09-21 | 25.500 | 25.750 | 25.000 | 25.500 | 25.500 | 5,982 |
| 2026-09-18 | 25.750 | 25.750 | 24.800 | 25.750 | 25.750 | 2,052 |
| 2026-09-17 | 25.200 | 25.750 | 25.200 | 25.750 | 25.750 | 4,053 |
| 2026-09-16 | 26.300 | 26.300 | 25.000 | 25.200 | 25.200 | 9,004 |
| 2026-09-15 | 26.300 | 26.300 | 25.200 | 26.300 | 26.300 | 857 |
| 2026-09-14 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 1 |
| 2026-09-11 | 26.300 | 26.300 | 25.200 | 26.300 | 26.300 | 490 |
| 2026-09-10 | 26.400 | 26.400 | 26.300 | 26.300 | 26.300 | 51 |
| 2026-09-09 | 26.400 | 26.400 | 25.250 | 26.400 | 26.400 | 1,082 |
| 2026-09-08 | 27.650 | 27.650 | 26.000 | 26.500 | 26.500 | 12,409 |
| 2026-09-07 | 28.450 | 28.450 | 27.100 | 27.200 | 27.200 | 30,026 |
| 2026-09-04 | 27.600 | 28.450 | 27.100 | 28.450 | 28.450 | 20,848 |
| 2026-09-03 | 26.000 | 27.650 | 25.100 | 27.600 | 27.600 | 53,446 |
| 2026-09-02 | 26.000 | 26.000 | 24.750 | 26.000 | 26.000 | 9,543 |
| 2026-09-01 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 162 |
| 2026-08-31 | 26.000 | 26.050 | 25.000 | 26.000 | 26.000 | 4,556 |
| 2026-08-28 | 24.600 | 26.000 | 24.500 | 26.000 | 26.000 | 29,423 |
| 2026-08-27 | 23.450 | 24.400 | 23.000 | 24.200 | 24.200 | 34,526 |
| 2026-08-26 | 23.450 | 23.450 | 22.800 | 23.450 | 23.450 | 1,505 |
| 2026-08-25 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 51 |
| 2026-08-24 | 23.550 | 23.550 | 22.800 | 23.450 | 23.450 | 2,030 |
| 2026-08-21 | 23.850 | 23.950 | 22.900 | 23.550 | 23.550 | 10,880 |
| 2026-08-20 | 23.900 | 23.900 | 23.000 | 23.850 | 23.850 | 902 |
| 2026-08-19 | 24.000 | 24.000 | 23.000 | 23.950 | 23.950 | 1,011 |
| 2026-08-18 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 85 |
| 2026-08-17 | 24.050 | 24.050 | 23.300 | 24.000 | 24.000 | 1,603 |
| 2026-08-14 | 24.100 | 24.100 | 23.300 | 24.050 | 24.050 | 805 |
| 2026-08-13 | 24.200 | 24.200 | 23.350 | 24.100 | 24.100 | 2,305 |
| 2026-08-12 | 24.300 | 24.300 | 23.550 | 24.250 | 24.250 | 3,306 |
| 2026-08-11 | 24.300 | 24.300 | 23.600 | 24.300 | 24.300 | 2,602 |
| 2026-08-10 | 24.300 | 24.300 | 23.600 | 24.300 | 24.300 | 3,002 |
| 2026-08-07 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 2,301 |
| 2026-08-06 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 1,601 |
| 2026-08-05 | 23.900 | 24.500 | 23.750 | 24.500 | 24.500 | 13,804 |
| 2026-08-04 | 24.200 | 24.200 | 23.500 | 23.700 | 23.700 | 11,006 |
| 2026-08-03 | 24.300 | 24.600 | 23.700 | 24.300 | 24.300 | 9,128 |
| 2026-07-31 | 24.850 | 24.850 | 23.700 | 24.300 | 24.300 | 5,379 |
| 2026-07-30 | 23.850 | 24.850 | 23.850 | 24.850 | 24.850 | 1,425 |
| 2026-07-29 | 24.800 | 24.900 | 23.850 | 24.850 | 24.850 | 5,177 |
| 2026-07-28 | 24.450 | 25.000 | 23.900 | 24.800 | 24.800 | 11,705 |
| 2026-07-27 | 25.000 | 25.500 | 24.950 | 25.300 | 25.300 | 35,533 |
| 2026-07-24 | 26.200 | 26.200 | 25.000 | 26.200 | 26.200 | 7,909 |
Page 1 of 18 · 1,051 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 3.0000 TWD |
| 2025-06-06 | 3.5851 TWD |
| 2024-06-06 | 1.3286 TWD |
| 2023-05-29 | 1.2282 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.