Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.250	31.250	30.500	30.950	33.590	7,004
2024-01-25	31.650	31.650	30.500	31.250	33.915	17,413
2024-01-24	31.450	31.650	31.000	31.650	34.349	9,276
2024-01-23	31.800	31.800	31.800	31.800	34.512	0
2024-01-22	31.850	32.100	30.550	31.800	34.512	14,844
2024-01-19	32.250	32.250	31.900	32.200	34.946	2,802
2024-01-18	32.450	32.450	31.900	32.450	35.217	1,401
2024-01-17	32.450	32.550	32.050	32.450	35.217	9,123
2024-01-16	32.450	32.450	31.350	32.450	35.217	7,002
2024-01-15	32.450	32.450	32.450	32.450	35.217	0
2024-01-12	32.450	32.450	31.750	32.450	35.217	2,943
2024-01-11	32.950	32.950	32.100	32.950	35.760	3,572
2024-01-10	33.150	33.250	32.000	32.950	35.760	7,961
2024-01-09	33.000	33.150	32.100	32.300	35.055	6,304
2024-01-08	33.100	33.250	33.100	33.250	36.086	2,803
2024-01-05	32.950	32.950	32.050	32.950	35.760	4,202
2024-01-04	32.950	32.950	32.000	32.600	35.380	8,931
2024-01-03	32.100	33.100	32.050	32.450	35.217	8,355
2024-01-02	31.850	32.000	31.800	32.000	34.729	7,284
2023-12-29	31.300	31.800	30.450	31.800	34.512	17,722
2023-12-28	32.950	32.950	30.700	31.250	33.915	112,928
2023-12-27	34.150	34.150	31.600	32.550	35.326	135,990
2023-12-26	34.950	34.950	33.350	34.300	37.225	36,547
2023-12-25	35.000	35.700	34.050	35.050	38.039	9,804
2023-12-22	35.750	35.750	34.100	35.650	38.690	2,243
2023-12-21	35.850	35.850	34.200	35.750	38.799	2,942
2023-12-20	35.950	35.950	34.200	35.850	38.908	11,227
2023-12-19	36.050	36.050	34.650	36.000	39.070	2,802
2023-12-18	36.900	36.900	34.900	36.050	39.125	17,505
2023-12-15	36.500	36.900	35.500	36.900	40.047	3,502
2023-12-14	37.150	37.150	36.150	36.950	40.101	3,574
2023-12-13	37.050	37.050	35.850	37.050	40.210	7,703
2023-12-12	37.050	37.050	35.900	37.050	40.210	14,703
2023-12-11	36.950	37.050	35.900	37.050	40.210	1,402
2023-12-08	37.100	37.100	35.900	37.000	40.156	7,725
2023-12-07	36.950	36.950	35.550	36.950	40.101	142
2023-12-06	36.900	36.950	35.550	36.950	40.101	11,902
2023-12-05	37.000	37.000	36.000	37.000	40.156	2,101
2023-12-04	37.050	37.100	36.800	37.000	40.156	1,402
2023-12-01	37.200	37.200	36.000	37.100	40.264	4,222
2023-11-30	37.250	37.250	35.850	37.200	40.373	4,202
2023-11-29	37.250	37.250	37.250	37.250	40.427	0
2023-11-28	37.000	37.300	35.900	37.300	40.481	3,222
2023-11-27	37.450	37.900	37.450	37.900	41.132	1,402
2023-11-24	35.950	37.450	35.000	37.450	40.644	12,604
2023-11-23	35.550	35.950	35.000	35.950	39.016	7,007
2023-11-22	35.200	35.200	35.000	35.200	38.202	4,971
2023-11-21	35.200	35.200	35.000	35.200	38.202	7,703
2023-11-20	35.150	35.200	33.550	35.200	38.202	8,470
2023-11-17	35.200	35.200	35.200	35.200	38.202	0
2023-11-16	34.200	35.200	33.550	35.200	38.202	7,705
2023-11-15	35.050	35.100	34.100	35.000	37.985	8,404
2023-11-14	35.650	35.650	34.050	35.050	38.039	28,329
2023-11-13	35.650	35.650	34.700	35.650	38.690	11,203
2023-11-10	35.200	36.100	34.850	35.650	38.690	13,228
2023-11-09	36.900	37.250	35.100	35.200	38.202	31,140
2023-11-08	37.800	37.800	35.400	36.900	40.047	9,138
2023-11-07	37.950	37.950	35.500	37.000	40.156	19,603
2023-11-06	37.950	37.950	36.350	37.950	41.187	1,444
2023-11-03	37.750	37.950	36.350	37.950	41.187	16,873

← NewerPage 12 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.