Tan De Tech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 38.400 | 38.400 | 37.750 | 38.000 | 40.008 | 17,241 |
| 2022-08-05 | 37.450 | 38.450 | 37.450 | 38.400 | 40.430 | 21,777 |
| 2022-08-04 | 36.850 | 37.500 | 35.900 | 37.450 | 39.429 | 25,004 |
| 2022-08-03 | 37.550 | 38.900 | 36.850 | 37.300 | 39.271 | 8,409 |
| 2022-08-02 | 38.950 | 39.000 | 38.950 | 38.950 | 41.009 | 842 |
| 2022-08-01 | 39.600 | 39.600 | 37.600 | 39.450 | 41.535 | 10,152 |
| 2022-07-29 | 39.100 | 39.750 | 38.250 | 39.750 | 41.851 | 3,605 |
| 2022-07-28 | 39.550 | 39.550 | 37.850 | 38.950 | 41.009 | 14,158 |
| 2022-07-27 | 39.500 | 39.500 | 38.850 | 39.450 | 41.535 | 7,007 |
| 2022-07-26 | 39.500 | 40.150 | 38.850 | 39.450 | 41.535 | 15,752 |
| 2022-07-25 | 39.600 | 40.150 | 39.000 | 40.150 | 42.272 | 9,906 |
| 2022-07-22 | 38.900 | 39.600 | 38.750 | 38.850 | 40.903 | 25,900 |
| 2022-07-21 | 39.350 | 39.850 | 38.850 | 39.300 | 41.377 | 16,571 |
| 2022-07-20 | 41.000 | 41.000 | 39.350 | 39.950 | 42.062 | 19,328 |
| 2022-07-19 | 39.350 | 40.950 | 39.100 | 40.950 | 43.114 | 2,135 |
| 2022-07-18 | 41.550 | 41.550 | 40.000 | 41.350 | 43.536 | 141 |
| 2022-07-15 | 39.450 | 41.350 | 39.000 | 41.000 | 43.167 | 21,287 |
| 2022-07-14 | 37.800 | 39.450 | 37.800 | 39.450 | 41.535 | 5,601 |
| 2022-07-13 | 39.850 | 40.000 | 38.900 | 39.000 | 41.061 | 31,738 |
| 2022-07-12 | 40.800 | 41.800 | 39.100 | 39.850 | 41.956 | 22,521 |
| 2022-07-11 | 42.800 | 43.600 | 41.250 | 42.450 | 44.694 | 28,114 |
| 2022-07-08 | 41.000 | 44.350 | 41.000 | 43.000 | 45.273 | 37,055 |
| 2022-07-07 | 40.250 | 41.000 | 39.900 | 40.550 | 42.693 | 52,101 |
| 2022-07-06 | 41.850 | 42.300 | 40.600 | 41.050 | 43.220 | 35,559 |
| 2022-07-05 | 43.850 | 44.000 | 41.600 | 42.950 | 45.220 | 42,217 |
| 2022-07-04 | 45.400 | 45.400 | 41.750 | 43.300 | 45.589 | 51,660 |
| 2022-07-01 | 45.000 | 46.950 | 44.500 | 45.000 | 47.378 | 110,635 |
| 2022-06-30 | 45.800 | 47.000 | 44.150 | 44.900 | 47.273 | 66,233 |
| 2022-06-29 | 50.200 | 50.200 | 44.650 | 47.850 | 50.379 | 186,767 |
| 2022-06-28 | 47.000 | 52.200 | 46.500 | 50.200 | 52.853 | 321,092 |
| 2022-06-27 | 41.800 | 47.650 | 40.500 | 46.400 | 48.852 | 262,435 |
| 2022-06-24 | 36.900 | 41.000 | 36.600 | 39.900 | 42.009 | 195,716 |
← NewerPage 18 of 18 · 1,052 trading days
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.