Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.100	41.100	40.550	41.000	43.167	8,401
2022-11-01	40.350	41.100	39.800	41.100	43.272	24,539
2022-10-31	40.950	40.950	39.650	40.400	42.535	7,179
2022-10-28	41.000	41.000	40.000	40.600	42.746	17,467
2022-10-27	41.550	41.550	40.100	41.000	43.167	3,893
2022-10-26	41.150	41.150	40.050	40.050	42.167	6,807
2022-10-25	41.900	41.900	40.250	41.150	43.325	7,116
2022-10-24	41.950	42.050	40.400	41.900	44.115	8,542
2022-10-21	41.000	41.450	41.000	41.300	43.483	702
2022-10-20	40.050	41.000	39.000	40.300	42.430	29,066
2022-10-19	42.600	42.600	40.900	40.900	43.062	21,136
2022-10-18	43.200	43.200	40.950	41.900	44.115	28,042
2022-10-17	43.000	43.200	42.050	43.200	45.483	28,949
2022-10-14	42.000	43.100	41.700	42.500	44.746	33,084
2022-10-13	41.950	42.150	40.850	41.650	43.851	36,356
2022-10-12	40.800	41.550	40.150	41.550	43.746	23,937
2022-10-11	42.750	42.750	40.050	40.750	42.904	62,727
2022-10-07	42.050	43.250	42.050	42.750	45.009	43,339
2022-10-06	42.100	43.150	41.300	43.150	45.431	123,606
2022-10-05	40.550	44.100	40.200	42.100	44.325	111,242
2022-10-04	38.500	39.500	38.000	39.500	41.588	17,447
2022-10-03	38.650	38.700	37.300	38.500	40.535	1,974
2022-09-30	37.300	38.850	37.300	38.650	40.693	2,998
2022-09-29	38.800	38.900	38.800	38.900	40.956	141
2022-09-28	37.950	39.100	37.800	38.750	40.798	8,094
2022-09-27	38.050	39.300	38.050	39.150	41.219	6,037
2022-09-26	39.250	39.350	38.550	39.250	41.325	3,362
2022-09-23	39.550	39.650	38.550	39.550	41.640	8,801
2022-09-22	39.800	39.800	39.800	39.800	41.904	0
2022-09-21	39.800	39.800	39.800	39.800	41.904	0
2022-09-20	39.800	39.800	39.800	39.800	41.904	0
2022-09-19	39.800	39.800	39.800	39.800	41.904	0
2022-09-16	39.850	39.850	38.900	39.800	41.904	3,710
2022-09-15	40.000	40.000	38.850	39.950	42.062	9,940
2022-09-14	40.000	40.000	39.600	40.000	42.114	6,337
2022-09-13	40.100	40.100	39.600	40.100	42.219	2,961
2022-09-12	39.950	40.100	38.900	40.100	42.219	7,002
2022-09-08	39.950	39.950	38.550	39.900	42.009	5,462
2022-09-07	39.950	39.950	39.000	39.950	42.062	3,501
2022-09-06	40.050	40.050	38.550	39.950	42.062	4,901
2022-09-05	40.100	40.100	38.550	40.000	42.114	9,102
2022-09-02	39.850	40.200	39.500	40.100	42.219	11,209
2022-09-01	38.050	39.800	38.000	39.800	41.904	41,654
2022-08-31	39.850	39.850	38.350	39.800	41.904	1,471
2022-08-30	37.550	39.150	37.550	39.150	41.219	23,563
2022-08-29	37.550	39.000	37.550	37.550	39.535	924
2022-08-26	39.000	39.300	38.000	39.150	41.219	10,892
2022-08-25	38.900	39.000	38.900	39.000	41.061	7,140
2022-08-24	38.900	38.900	38.300	38.900	40.956	3,711
2022-08-23	38.000	38.900	37.900	37.900	39.903	23,927
2022-08-22	40.000	40.000	38.500	38.900	40.956	8,540
2022-08-19	40.150	40.150	38.850	39.950	42.062	11,398
2022-08-18	38.100	39.500	38.000	39.000	41.061	39,865
2022-08-17	38.100	38.100	37.300	38.100	40.114	3,976
2022-08-16	38.050	38.100	38.050	38.100	40.114	2,905
2022-08-15	37.950	38.000	37.500	37.700	39.693	15,190
2022-08-12	37.950	38.000	36.900	37.950	39.956	7,919
2022-08-11	38.100	38.100	37.050	38.100	40.114	2,381
2022-08-10	38.100	38.100	36.650	38.100	40.114	13,435
2022-08-09	38.150	38.150	37.300	38.050	40.061	8,681

← NewerPage 17 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.