Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.200	26.250	25.300	26.200	26.200	13,049
2026-07-22	25.500	26.700	25.450	26.200	26.200	39,707
2026-07-21	26.800	26.800	25.850	26.750	26.750	6,835
2026-07-20	25.750	29.000	25.750	26.800	26.800	38,907
2026-07-17	30.000	30.000	30.000	30.000	30.000	0
2026-07-16	30.000	30.000	30.000	30.000	30.000	0
2026-07-15	30.000	30.000	30.000	30.000	30.000	0
2026-07-14	30.000	30.000	30.000	30.000	30.000	0
2026-07-13	30.000	30.000	30.000	30.000	30.000	0
2026-07-10	30.000	30.000	30.000	30.000	30.000	0
2026-07-09	30.000	30.000	30.000	30.000	30.000	0
2026-07-08	30.286	30.286	29.214	30.000	25.714	5,114
2026-07-07	30.643	30.643	29.214	30.286	27.257	4,639
2026-07-06	30.714	30.714	30.000	30.643	27.579	8,523
2026-07-03	22.050	22.050	21.200	21.500	27.643	12,072
2026-07-02	21.850	22.100	20.900	21.350	27.450	16,825
2026-07-01	22.450	22.450	21.400	21.400	27.514	8,542
2026-06-30	21.350	23.400	21.300	22.400	28.800	51,951
2026-06-29	21.200	21.400	20.500	21.350	27.450	9,806
2026-06-26	20.800	21.200	20.450	21.200	27.257	11,837
2026-06-25	20.250	20.800	20.250	20.800	26.743	17,713
2026-06-24	20.250	20.250	19.850	20.250	26.036	73
2026-06-23	20.500	21.000	20.000	20.250	26.036	28,721
2026-06-22	20.500	20.500	19.900	20.500	26.357	702
2026-06-18	20.950	20.950	19.850	20.450	26.293	36,537
2026-06-17	20.800	20.950	20.000	20.950	26.936	6,328
2026-06-16	20.950	20.950	20.000	20.800	26.743	2,802
2026-06-15	20.800	20.800	20.000	20.500	26.357	1,507
2026-06-12	20.750	20.800	19.950	20.750	26.679	2,242
2026-06-11	20.800	20.800	20.000	20.750	26.679	10,598
2026-06-10	20.950	20.950	19.950	20.850	26.807	7,021
2026-06-09	20.950	20.950	20.950	20.950	26.936	350
2026-06-08	20.800	20.800	19.950	20.500	26.357	8,444
2026-06-05	20.900	20.900	20.300	20.900	26.871	12,730
2026-06-04	21.100	21.100	20.200	20.600	26.486	14,310
2026-06-03	21.250	21.250	20.400	21.050	27.064	16,327
2026-06-02	21.500	21.500	20.550	21.250	27.321	8,492
2026-06-01	21.250	21.900	21.000	21.500	27.643	30,583
2026-05-29	20.950	21.300	20.200	21.250	27.321	28,717
2026-05-28	21.000	21.000	20.100	21.000	27.000	1,436
2026-05-27	20.900	21.000	20.000	21.000	27.000	16,454
2026-05-26	21.200	21.200	20.450	20.950	26.936	29,551
2026-05-25	21.200	21.850	20.850	21.200	27.257	17,592
2026-05-22	21.900	22.050	21.200	21.650	27.836	21,322
2026-05-21	22.100	22.100	21.250	21.900	28.157	12,674
2026-05-20	22.100	22.100	21.300	22.050	28.350	7,753
2026-05-19	22.100	22.100	21.350	22.100	28.414	168
2026-05-18	22.000	22.100	21.350	22.100	28.414	7,004
2026-05-15	23.350	23.350	20.850	21.700	27.900	47,294
2026-05-14	23.450	23.450	22.500	23.400	30.086	2,549
2026-05-13	23.500	23.500	22.550	23.450	30.150	3,213
2026-05-12	23.500	23.500	22.500	23.350	30.021	7,791
2026-05-11	24.000	24.000	22.800	23.750	30.536	14,547
2026-05-08	24.150	24.150	23.250	23.950	30.793	18,375
2026-05-07	24.300	24.300	23.250	24.100	30.986	14,729
2026-05-06	24.100	24.450	23.400	24.300	31.243	16,359
2026-05-05	23.200	24.050	22.250	24.050	30.921	12,541
2026-05-04	24.550	24.550	21.750	23.250	29.893	56,531
2026-04-30	25.100	25.100	23.550	24.500	31.500	24,805
2026-04-29	24.250	25.500	24.200	24.700	31.757	48,547

← NewerPage 2 of 3 · 126 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.