Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.000	30.000	29.050	29.950	32.504	4,202
2024-05-03	30.000	30.000	30.000	30.000	32.559	0
2024-05-02	30.000	30.000	28.950	30.000	32.559	702
2024-04-30	30.000	30.000	30.000	30.000	32.559	35
2024-04-29	30.000	30.000	30.000	30.000	32.559	1
2024-04-26	29.950	30.000	29.950	30.000	32.559	2
2024-04-25	29.950	29.950	29.950	29.950	32.504	1
2024-04-24	29.600	29.950	29.250	29.950	32.504	2,102
2024-04-23	29.600	29.600	29.600	29.600	32.124	7
2024-04-22	29.600	29.600	29.600	29.600	32.124	1
2024-04-19	30.000	30.000	29.150	29.950	32.504	11,203
2024-04-18	29.950	30.050	29.100	30.000	32.559	7,108
2024-04-17	29.950	29.950	29.950	29.950	32.504	1
2024-04-16	30.100	30.100	29.050	29.950	32.504	3,643
2024-04-15	30.500	30.500	28.900	30.100	32.667	18,029
2024-04-12	30.800	30.800	29.950	30.500	33.101	5,066
2024-04-11	30.900	30.900	30.100	30.800	33.427	842
2024-04-10	31.100	31.100	30.100	30.950	33.590	18,527
2024-04-09	31.050	31.150	30.600	31.100	33.752	19,360
2024-04-08	30.650	31.150	30.650	31.050	33.698	4,909
2024-04-03	31.250	31.250	30.800	31.150	33.807	9,103
2024-04-02	31.250	31.250	31.250	31.250	33.915	2,100
2024-04-01	31.250	31.250	30.700	31.250	33.915	841
2024-03-29	31.250	31.250	31.250	31.250	33.915	0
2024-03-28	31.250	31.250	30.650	31.250	33.915	176
2024-03-27	31.450	31.450	30.650	31.250	33.915	7,002
2024-03-26	31.500	31.500	30.750	31.450	34.132	5,602
2024-03-25	31.250	31.250	31.250	31.250	33.915	0
2024-03-22	31.250	31.250	31.250	31.250	33.915	2
2024-03-21	31.250	31.300	30.650	31.300	33.969	8,402
2024-03-20	31.050	31.250	30.600	31.250	33.915	2,872
2024-03-19	30.950	31.000	30.100	31.000	33.644	9,243
2024-03-18	30.950	30.950	30.950	30.950	33.590	351
2024-03-15	30.950	30.950	30.050	30.950	33.590	702
2024-03-14	31.000	31.000	30.000	30.950	33.590	7,004
2024-03-13	30.950	30.950	30.100	30.350	32.938	17,935
2024-03-12	30.450	30.950	30.050	30.950	33.590	3,572
2024-03-11	30.150	31.400	30.000	30.450	33.047	21,985
2024-03-08	29.500	30.500	29.300	30.150	32.721	24,852
2024-03-07	32.200	32.200	30.000	31.050	33.698	54,268
2024-03-06	30.800	32.400	30.800	32.250	35.000	62,723
2024-03-05	30.800	30.800	30.250	30.800	33.427	2,137
2024-03-04	30.900	30.900	30.000	30.800	33.427	16,946
2024-03-01	31.050	31.100	30.400	30.900	33.535	8,453
2024-02-29	31.100	31.100	30.550	31.100	33.752	5,952
2024-02-27	31.050	31.100	30.650	31.100	33.752	6,723
2024-02-26	30.950	31.450	30.250	31.050	33.698	29,689
2024-02-23	30.000	31.400	30.000	30.950	33.590	19,270
2024-02-22	30.100	30.450	29.450	30.350	32.938	65,318
2024-02-21	30.100	30.100	29.500	30.100	32.667	3,502
2024-02-20	30.000	30.100	29.150	30.100	32.667	6,303
2024-02-19	30.100	30.150	29.050	30.000	32.559	15,101
2024-02-16	30.100	30.550	29.150	30.100	32.667	54,610
2024-02-15	30.250	30.450	29.600	30.100	32.667	3,152
2024-02-05	29.900	30.500	29.700	30.300	32.884	7,423
2024-02-02	30.500	30.650	29.950	30.500	33.101	32,906
2024-02-01	30.050	30.500	29.500	30.500	33.101	30,103
2024-01-31	30.050	30.100	29.400	30.100	32.667	9,103
2024-01-30	30.650	30.650	29.400	30.050	32.613	40,579
2024-01-29	30.900	30.950	30.400	30.650	33.264	15,201

← NewerPage 11 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.