Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	42.050	42.250	41.500	42.250	44.483	13,106
2023-02-06	43.000	43.000	41.450	42.050	44.272	4,902
2023-02-03	43.100	43.100	41.400	42.550	44.799	2,101
2023-02-02	43.100	43.100	41.500	43.100	45.378	9,102
2023-02-01	43.100	43.100	41.550	43.100	45.378	2,163
2023-01-31	43.100	43.100	42.000	43.100	45.378	1,401
2023-01-30	41.550	43.150	41.550	42.000	44.220	2,801
2023-01-17	43.100	43.150	41.550	41.550	43.746	701
2023-01-16	43.100	43.100	43.100	43.100	45.378	0
2023-01-13	43.100	43.100	41.550	43.100	45.378	2,101
2023-01-12	42.500	43.100	42.300	43.100	45.378	4,202
2023-01-11	42.400	42.500	41.400	42.500	44.746	16,101
2023-01-10	42.300	42.400	41.600	42.400	44.641	5,726
2023-01-09	42.150	42.300	42.050	42.250	44.483	11,552
2023-01-06	42.100	42.150	42.100	42.150	44.378	3,501
2023-01-05	42.000	42.100	40.450	42.100	44.325	701
2023-01-04	41.150	42.250	40.350	42.000	44.220	20,079
2023-01-03	41.150	41.150	40.000	41.150	43.325	986
2022-12-30	41.100	41.150	40.000	41.150	43.325	141
2022-12-29	41.100	41.100	41.100	41.100	43.272	0
2022-12-28	41.150	41.150	41.150	41.150	43.325	0
2022-12-27	41.800	41.800	40.850	41.150	43.325	9,207
2022-12-26	41.950	41.950	40.850	41.150	43.325	7,786
2022-12-23	42.250	42.250	40.900	42.000	44.220	1,262
2022-12-22	42.000	42.250	40.950	41.250	43.430	2,101
2022-12-21	42.150	42.150	40.850	41.000	43.167	2,941
2022-12-20	42.650	42.650	41.250	41.250	43.430	5,608
2022-12-19	42.750	42.950	41.800	42.650	44.904	19,624
2022-12-16	42.950	42.950	41.450	42.750	45.009	10,641
2022-12-15	42.000	43.000	42.000	43.000	45.273	1
2022-12-14	41.450	42.000	40.250	42.000	44.220	8,193
2022-12-13	42.800	42.800	40.200	41.450	43.641	47,931
2022-12-12	42.350	43.000	41.700	42.800	45.062	16,137
2022-12-09	43.750	43.750	42.400	43.100	45.378	20,301
2022-12-08	42.650	44.400	42.550	43.100	45.378	8,061
2022-12-07	44.500	44.500	42.550	44.400	46.747	1,506
2022-12-06	44.600	44.600	42.550	44.500	46.852	11,431
2022-12-05	44.650	44.650	43.000	44.600	46.957	2,115
2022-12-02	43.150	44.650	42.550	44.650	47.010	8,128
2022-12-01	42.950	43.150	41.200	43.150	45.431	25,972
2022-11-30	43.000	43.000	41.050	42.950	45.220	4,236
2022-11-29	42.950	43.000	41.050	42.900	45.167	25,202
2022-11-28	42.650	43.000	41.500	43.000	45.273	28,703
2022-11-25	42.750	42.750	41.950	42.650	44.904	6,371
2022-11-24	42.850	42.850	41.800	42.750	45.009	55,694
2022-11-23	42.950	42.950	41.500	42.000	44.220	49,030
2022-11-22	43.150	43.150	41.200	41.250	43.430	27,909
2022-11-21	41.250	42.100	40.800	42.100	44.325	32,658
2022-11-18	41.500	41.500	39.950	40.850	43.009	8,458
2022-11-17	39.900	41.750	39.900	41.300	43.483	56,860
2022-11-16	39.850	39.850	38.500	39.850	41.956	16,173
2022-11-15	39.500	39.850	38.500	39.300	41.377	20,996
2022-11-14	38.800	40.450	38.800	39.300	41.377	6,442
2022-11-11	40.450	40.450	38.700	40.450	42.588	3,503
2022-11-10	40.450	40.450	40.450	40.450	42.588	59
2022-11-09	40.450	40.500	38.700	40.500	42.641	3,054
2022-11-08	40.500	40.500	40.500	40.500	42.641	7
2022-11-07	40.550	42.100	38.800	40.500	42.641	22,589
2022-11-04	40.650	41.500	40.400	41.500	43.693	6,301
2022-11-03	40.800	40.800	39.550	39.550	41.640	15,008

← NewerPage 16 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.