Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	38.450	38.450	36.300	37.750	40.970	78,166
2023-11-01	38.750	38.750	37.350	38.450	41.729	17,614
2023-10-31	38.950	38.950	37.500	38.900	42.218	6,302
2023-10-30	38.900	38.950	38.900	38.900	42.218	99
2023-10-27	39.100	39.100	37.500	38.900	42.218	2,102
2023-10-26	39.100	39.100	37.500	39.100	42.435	2,802
2023-10-25	37.500	39.100	37.500	39.100	42.435	6,302
2023-10-24	39.100	39.150	38.500	39.150	42.489	4,237
2023-10-23	39.050	40.300	37.400	39.100	42.435	76,553
2023-10-20	40.600	40.600	39.300	40.150	43.574	11,903
2023-10-19	40.600	40.600	39.600	40.600	44.063	2,802
2023-10-18	40.800	40.850	39.600	40.600	44.063	3,023
2023-10-17	40.750	40.800	39.500	40.800	44.280	2,102
2023-10-16	40.750	40.800	39.500	40.750	44.225	4,903
2023-10-13	40.800	40.800	40.750	40.750	44.225	1,400
2023-10-12	40.650	40.800	40.650	40.800	44.280	2,102
2023-10-11	40.950	40.950	39.300	40.800	44.280	7,219
2023-10-06	41.100	41.100	40.350	41.100	44.605	2,102
2023-10-05	41.100	41.100	40.400	41.100	44.605	2,101
2023-10-04	41.100	41.100	40.400	41.100	44.605	6,302
2023-10-03	41.100	41.100	40.400	41.100	44.605	7,072
2023-10-02	41.100	41.450	40.500	41.100	44.605	18,274
2023-09-28	41.200	41.250	40.150	41.100	44.605	37,244
2023-09-27	41.500	41.500	40.850	41.300	44.822	18,937
2023-09-26	41.400	41.500	40.900	41.500	45.039	17,502
2023-09-25	41.250	41.550	41.000	41.400	44.931	21,772
2023-09-22	41.450	41.450	40.050	41.350	44.877	5,637
2023-09-21	41.450	41.450	40.050	41.450	44.985	3,257
2023-09-20	41.450	41.450	41.450	41.450	44.985	1
2023-09-19	41.450	41.450	41.000	41.450	44.985	707
2023-09-18	41.450	41.450	40.050	41.450	44.985	5,461
2023-09-15	41.750	41.750	40.700	41.550	45.094	2,801
2023-09-14	41.800	41.800	41.750	41.750	45.311	701
2023-09-13	40.600	40.650	39.900	40.600	44.063	9,452
2023-09-12	40.550	40.750	40.000	40.600	44.063	5,604
2023-09-11	41.050	41.050	40.650	40.650	44.117	3,536
2023-09-08	40.900	40.900	40.900	40.900	44.388	0
2023-09-07	41.100	41.100	40.900	40.900	44.388	2,450
2023-09-06	41.950	41.950	40.600	41.950	45.528	6,302
2023-09-05	41.600	41.950	40.350	41.950	45.528	28,848
2023-09-04	41.600	41.650	41.000	41.650	45.202	3,537
2023-09-01	41.700	41.700	41.650	41.650	45.202	701
2023-08-31	41.850	41.850	41.000	41.700	45.256	4,202
2023-08-30	41.850	41.850	41.850	41.850	45.419	702
2023-08-29	41.850	41.850	41.850	41.850	45.419	17
2023-08-28	41.100	41.850	41.100	41.850	45.419	3,553
2023-08-25	40.650	40.850	40.650	40.850	44.334	1,401
2023-08-24	40.950	40.950	39.750	40.650	44.117	13,374
2023-08-23	40.900	40.950	39.850	40.950	44.442	7,844
2023-08-22	40.550	40.950	39.900	40.950	44.442	14,702
2023-08-21	41.000	41.000	40.050	40.600	44.063	7,001
2023-08-18	40.950	41.000	40.050	41.000	44.497	2,125
2023-08-17	41.000	41.000	39.850	40.950	44.442	6,315
2023-08-16	41.050	41.050	40.600	40.650	44.117	5,363
2023-08-15	41.050	41.050	39.900	41.050	44.551	1,402
2023-08-14	41.000	41.100	39.900	41.100	44.605	4,202
2023-08-11	41.150	41.150	39.850	41.000	44.497	4,274
2023-08-10	41.150	41.150	39.900	41.150	44.659	1,403
2023-08-09	41.400	41.550	40.850	41.150	44.659	5,600
2023-08-08	41.400	41.400	41.400	41.400	44.931	1

← NewerPage 13 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.