Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.100	28.100	27.550	28.100	31.990	3,731
2024-07-31	27.800	28.100	27.800	28.100	31.990	3,570
2024-07-30	27.900	28.000	27.450	27.500	31.307	10,782
2024-07-29	28.250	28.250	27.450	28.150	32.047	3,153
2024-07-26	28.450	28.450	27.350	28.250	32.161	2,802
2024-07-23	28.450	28.450	28.450	28.450	32.389	0
2024-07-22	28.450	28.450	27.900	28.450	32.389	1,779
2024-07-19	28.450	28.500	27.900	28.500	32.446	726
2024-07-18	28.650	28.650	27.950	28.550	32.503	842
2024-07-17	28.950	28.950	28.000	28.750	32.730	6,514
2024-07-16	29.050	29.050	29.050	29.050	33.072	70
2024-07-15	29.050	29.050	29.050	29.050	33.072	1
2024-07-12	28.150	29.050	28.150	29.050	33.072	2,102
2024-07-11	29.250	29.250	28.150	29.050	33.072	2,102
2024-07-10	29.100	29.250	28.100	29.250	33.300	7,842
2024-07-09	28.350	29.050	27.200	29.050	33.072	22,297
2024-07-08	28.350	28.350	28.350	28.350	32.275	701
2024-07-05	28.400	28.400	27.200	28.350	32.275	8,822
2024-07-04	28.100	28.400	28.100	28.400	32.332	6,932
2024-07-03	28.550	28.550	28.100	28.550	32.503	1,472
2024-07-02	28.550	28.550	28.550	28.550	32.503	1,052
2024-07-01	28.750	28.800	28.050	28.800	32.787	17,504
2024-06-28	28.800	28.800	28.000	28.800	32.787	12,602
2024-06-27	28.800	28.850	28.000	28.850	32.844	3,504
2024-06-26	29.150	29.150	28.000	28.850	32.844	19,602
2024-06-25	27.050	28.250	27.050	28.200	32.104	37,081
2024-06-24	27.950	27.950	26.750	27.950	31.820	15,474
2024-06-21	27.600	27.600	27.000	27.200	30.966	30,339
2024-06-20	28.000	28.000	27.950	27.950	31.820	700
2024-06-19	28.250	28.350	27.600	28.000	31.877	11,546
2024-06-18	27.700	28.250	27.700	28.250	32.161	16,503
2024-06-17	28.400	28.400	27.700	28.250	32.161	7,004
2024-06-14	28.250	28.400	28.250	28.400	32.332	2,103
2024-06-13	28.100	28.400	27.550	28.250	32.161	12,604
2024-06-12	28.050	28.100	28.050	28.100	31.990	1
2024-06-11	28.050	28.100	27.550	28.050	31.933	1,822
2024-06-07	28.000	28.050	27.500	28.050	31.933	807
2024-06-06	27.450	28.150	27.050	28.000	31.877	26,311
2024-06-05	28.400	28.450	27.400	28.450	30.876	9,713
2024-06-04	28.350	28.400	27.900	28.400	30.822	2,177
2024-06-03	27.450	27.750	27.050	27.750	30.117	18,089
2024-05-31	27.750	27.750	27.000	27.450	29.791	30,076
2024-05-30	27.700	27.700	27.050	27.600	29.954	27,665
2024-05-29	28.150	28.250	27.400	27.700	30.062	37,849
2024-05-28	27.700	28.150	27.400	28.050	30.442	12,945
2024-05-27	29.150	29.150	27.450	27.900	30.279	112,417
2024-05-24	29.200	29.200	29.150	29.150	31.636	2,240
2024-05-23	29.900	29.900	28.650	29.850	32.396	10,104
2024-05-22	29.950	29.950	29.100	29.900	32.450	1,402
2024-05-21	30.100	30.100	29.050	29.950	32.504	8,402
2024-05-20	30.100	30.100	30.100	30.100	32.667	1
2024-05-17	30.100	30.100	28.950	30.100	32.667	1,057
2024-05-16	30.150	30.150	30.150	30.150	32.721	8
2024-05-15	30.150	30.150	30.150	30.150	32.721	701
2024-05-14	30.100	30.150	30.100	30.150	32.721	3,503
2024-05-13	29.900	30.100	29.400	30.100	32.667	4,974
2024-05-10	29.900	29.900	29.450	29.900	32.450	1,422
2024-05-09	30.050	30.050	29.200	29.900	32.450	3,502
2024-05-08	30.000	30.050	29.200	30.050	32.613	4,909
2024-05-07	29.950	30.000	29.950	30.000	32.559	1,401

← NewerPage 10 of 18 · 1,052 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.