Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	40.650	40.950	40.650	40.950	43.114	1
2023-05-09	40.000	40.950	39.700	40.200	42.325	25,342
2023-05-08	40.050	41.150	40.050	41.150	43.325	9,849
2023-05-05	41.000	41.150	40.400	41.100	43.272	3,502
2023-05-04	41.950	41.950	40.400	41.900	44.115	16,570
2023-05-03	41.900	41.950	40.850	41.150	43.325	18,102
2023-05-02	43.450	43.450	41.500	41.850	44.062	15,580
2023-04-28	41.850	43.450	41.850	43.450	45.746	9,100
2023-04-27	43.650	43.850	41.950	43.450	45.746	11,903
2023-04-26	44.100	44.100	42.000	42.000	44.220	11,903
2023-04-25	44.100	44.100	42.050	44.100	46.431	6,358
2023-04-24	44.100	44.100	42.100	44.100	46.431	1,400
2023-04-21	44.150	44.150	42.050	44.100	46.431	15,403
2023-04-20	44.950	45.000	42.050	44.100	46.431	22,509
2023-04-19	42.100	45.000	42.050	44.950	47.326	60,288
2023-04-18	42.300	42.900	41.650	41.700	43.904	19,089
2023-04-17	42.750	43.550	41.050	43.100	45.378	46,176
2023-04-14	41.700	42.800	40.700	42.750	45.009	22,404
2023-04-13	41.700	41.700	40.600	41.700	43.904	2,521
2023-04-12	41.800	41.800	40.500	41.700	43.904	11,201
2023-04-11	41.050	41.850	40.350	41.800	44.009	25,902
2023-04-10	40.600	41.050	40.000	40.500	42.641	11,272
2023-04-07	40.000	41.050	39.900	40.700	42.851	8,407
2023-04-06	39.850	40.800	39.850	40.800	42.956	7,002
2023-03-31	40.100	40.150	38.750	39.850	41.956	19,744
2023-03-30	40.100	40.100	39.000	40.100	42.219	1,402
2023-03-29	40.150	40.150	40.150	40.150	42.272	0
2023-03-28	40.150	40.150	38.900	40.150	42.272	1,541
2023-03-27	40.150	40.150	38.900	40.100	42.219	5,742
2023-03-24	40.150	40.150	38.900	40.150	42.272	2,101
2023-03-23	40.150	40.150	38.900	40.150	42.272	3,922
2023-03-22	40.050	40.100	38.900	40.100	42.219	3,206
2023-03-21	40.050	40.050	40.000	40.000	42.114	70
2023-03-20	40.100	40.100	38.900	40.050	42.167	1,471
2023-03-17	40.050	40.100	38.900	40.100	42.219	2,382
2023-03-16	39.050	40.050	38.900	40.050	42.167	4,624
2023-03-15	40.300	40.350	39.500	40.000	42.114	7,703
2023-03-14	40.200	40.300	40.200	40.300	42.430	2
2023-03-13	40.250	40.950	38.950	40.200	42.325	15,091
2023-03-10	41.000	41.050	40.350	41.000	43.167	11,412
2023-03-09	41.100	41.150	40.200	40.200	42.325	6,654
2023-03-08	40.350	41.100	40.350	41.050	43.220	2,141
2023-03-07	40.950	41.100	40.450	41.100	43.272	9,115
2023-03-06	39.900	40.950	39.900	40.700	42.851	3,747
2023-03-03	40.800	40.800	40.000	40.600	42.746	7,072
2023-03-02	40.450	41.400	40.100	40.800	42.956	9,885
2023-03-01	41.400	41.400	40.500	41.400	43.588	2,249
2023-02-24	41.400	41.400	40.500	41.400	43.588	212
2023-02-23	41.400	41.400	40.500	40.800	42.956	11,552
2023-02-22	41.500	41.500	40.350	41.400	43.588	7,353
2023-02-21	41.500	41.500	40.400	41.500	43.693	6,687
2023-02-20	41.550	41.550	40.400	40.400	42.535	5,175
2023-02-17	41.400	41.550	40.450	41.550	43.746	3,502
2023-02-16	41.450	41.500	40.200	41.400	43.588	2,116
2023-02-15	41.750	41.750	40.000	41.450	43.641	13,405
2023-02-14	41.800	41.800	40.400	41.750	43.957	4,410
2023-02-13	41.900	41.900	40.350	41.800	44.009	14,025
2023-02-10	41.950	41.950	40.900	41.950	44.167	5,742
2023-02-09	42.250	42.250	41.350	41.950	44.167	6,337
2023-02-08	42.250	42.250	42.250	42.250	44.483	700

← NewerPage 15 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.