Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.400	41.400	41.400	41.400	44.931	1
2023-08-07	41.400	41.400	39.900	41.400	44.931	2,242
2023-08-04	41.400	41.400	41.400	41.400	44.931	3,500
2023-08-02	42.250	42.250	41.100	41.400	44.931	2,871
2023-08-01	42.100	42.150	40.450	42.150	45.745	18,909
2023-07-31	42.150	42.150	40.500	40.800	44.280	10,537
2023-07-28	42.150	42.150	41.500	42.000	45.582	12,129
2023-07-27	42.550	42.550	40.500	42.100	45.691	16,243
2023-07-26	42.450	42.600	40.500	42.550	46.179	26,653
2023-07-25	42.650	42.650	41.000	42.650	46.287	3,508
2023-07-24	42.900	42.900	41.000	42.650	46.287	7,789
2023-07-21	43.550	43.550	40.900	42.850	46.504	14,142
2023-07-20	43.600	43.600	42.250	43.550	47.264	12,639
2023-07-19	44.100	44.100	42.250	43.600	47.318	12,984
2023-07-18	46.000	46.300	42.000	44.150	47.915	56,159
2023-07-17	46.650	49.450	46.000	47.200	51.225	97,501
2023-07-14	44.000	46.600	43.500	46.600	50.574	88,711
2023-07-13	43.600	43.700	42.100	43.550	47.264	61,055
2023-07-12	44.900	44.950	43.300	43.700	47.427	34,837
2023-07-11	44.000	44.150	42.300	44.150	47.915	65,210
2023-07-10	42.400	43.700	42.050	42.850	46.504	83,349
2023-07-07	42.450	42.450	40.250	41.650	45.202	24,642
2023-07-06	42.150	43.300	41.300	42.150	45.745	95,713
2023-07-05	40.450	42.200	40.450	42.150	45.745	25,916
2023-07-04	40.650	40.650	39.900	40.600	44.063	3,870
2023-07-03	40.350	41.100	39.900	40.450	43.900	24,504
2023-06-30	40.300	40.350	39.150	40.300	43.737	5,608
2023-06-29	40.100	40.350	39.500	40.300	43.737	8,759
2023-06-28	40.100	40.100	40.100	40.100	43.520	4,900
2023-06-27	40.350	40.350	38.900	40.100	43.520	7,279
2023-06-26	40.350	40.350	39.050	40.100	43.520	3,992
2023-06-21	40.350	40.350	40.350	40.350	43.791	700
2023-06-20	40.350	40.350	39.050	40.350	43.791	2,125
2023-06-19	40.400	40.400	39.050	40.400	43.846	141
2023-06-16	39.400	40.400	39.050	40.400	43.846	9,739
2023-06-15	40.300	40.500	38.900	40.300	43.737	28,086
2023-06-14	39.600	40.300	39.550	40.300	43.737	9,605
2023-06-13	40.000	40.100	38.200	39.600	42.977	14,296
2023-06-12	40.350	40.350	38.000	39.500	42.869	11,092
2023-06-09	40.300	40.350	40.300	40.350	43.791	2,801
2023-06-08	40.300	40.300	40.300	40.300	43.737	0
2023-06-07	40.350	40.350	38.900	40.350	43.791	2,801
2023-06-06	40.350	40.350	38.900	40.350	43.791	141
2023-06-05	40.350	40.350	40.350	40.350	43.791	0
2023-06-02	40.350	40.350	40.350	40.350	43.791	0
2023-06-01	40.300	40.350	38.900	40.350	43.791	3,507
2023-05-31	40.300	40.300	40.300	40.300	43.737	700
2023-05-30	40.300	40.350	39.800	40.300	43.737	18,903
2023-05-29	38.700	40.300	38.100	40.300	43.737	6,456
2023-05-26	41.450	41.450	39.850	41.100	43.272	36,847
2023-05-25	41.450	41.450	40.200	41.450	43.641	12,287
2023-05-24	41.600	41.600	40.150	41.450	43.641	9,395
2023-05-23	40.350	41.650	40.250	41.650	43.851	30,108
2023-05-22	40.350	40.350	40.100	40.350	42.483	3,651
2023-05-19	40.350	40.350	39.850	40.350	42.483	1,472
2023-05-18	40.500	40.500	40.050	40.350	42.483	12,318
2023-05-17	41.450	41.450	40.200	40.500	42.641	11,500
2023-05-16	40.350	41.500	40.000	41.500	43.693	13,351
2023-05-15	40.600	41.000	39.850	40.350	42.483	3,292
2023-05-12	41.100	41.100	41.100	41.100	43.272	0

← NewerPage 14 of 18 · 1,053 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.