Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.800	24.250	23.150	24.250	31.179	12,052
2026-04-27	23.500	23.500	22.900	23.300	29.957	15,417
2026-04-24	24.500	24.600	22.850	23.450	30.150	66,403
2026-04-23	27.250	27.250	23.300	24.500	31.500	78,775
2026-04-22	27.150	28.050	26.200	26.200	33.686	80,794
2026-04-21	28.550	29.000	26.100	27.100	34.843	127,348
2026-04-20	24.750	30.200	23.900	29.600	38.057	402,560
2026-04-17	24.000	24.800	23.650	24.800	31.886	89,983
2026-04-16	24.000	24.500	23.350	23.950	30.793	80,873
2026-04-15	22.250	23.500	21.400	23.300	29.957	93,781
2026-04-14	21.600	22.000	20.750	22.000	28.286	57,968
2026-04-13	21.550	21.600	20.850	21.600	27.771	1,402
2026-04-10	21.100	21.800	20.800	21.550	27.707	13,304
2026-04-09	21.800	21.800	21.800	21.800	28.029	280
2026-04-08	21.450	22.100	21.100	21.800	28.029	13,313
2026-04-07	20.500	20.700	19.950	20.700	26.614	27,536
2026-04-02	21.100	21.800	20.550	21.000	27.000	29,645
2026-04-01	21.850	21.850	21.850	21.850	28.093	701
2026-03-31	22.200	22.200	21.400	21.850	28.093	23,106
2026-03-30	22.400	22.450	21.450	22.150	28.479	17,154
2026-03-27	22.100	23.000	22.000	22.450	28.864	23,734
2026-03-26	21.400	24.000	21.200	23.000	29.571	98,155
2026-03-25	21.450	21.500	21.000	21.400	27.514	5,898
2026-03-24	21.600	21.650	20.900	21.450	27.579	33,866
2026-03-23	20.900	21.700	20.850	21.400	27.514	11,520
2026-03-20	21.250	21.850	21.000	21.650	27.836	15,964
2026-03-19	20.900	21.350	20.750	21.250	27.321	19,259
2026-03-18	21.400	21.400	20.900	21.350	27.450	3,660
2026-03-17	21.350	21.400	21.350	21.400	27.514	719
2026-03-16	21.600	21.600	21.000	21.350	27.450	11,084
2026-03-13	21.850	21.850	21.200	21.550	27.707	29,633
2026-03-12	22.050	22.100	21.200	21.850	28.093	16,366
2026-03-11	23.450	23.450	20.900	22.050	28.350	150,962
2026-03-10	23.100	23.450	22.600	23.450	30.150	2,821
2026-03-09	23.250	23.700	22.550	23.100	29.700	34,541
2026-03-06	24.100	24.100	23.450	24.100	30.986	9,118
2026-03-05	23.500	24.250	23.300	24.100	30.986	28,120
2026-03-04	24.050	24.050	22.950	23.450	30.150	45,945
2026-03-03	24.350	24.600	23.700	24.050	30.921	19,842
2026-03-02	24.650	24.950	24.300	24.650	31.693	15,533
2026-02-26	24.700	24.700	24.300	24.700	31.757	9,900
2026-02-25	24.700	24.750	24.150	24.700	31.757	14,779
2026-02-24	24.800	24.800	23.950	24.750	31.821	16,109
2026-02-23	24.850	24.850	23.950	24.800	31.886	5,602
2026-02-11	24.850	24.850	23.900	24.850	31.950	6,620
2026-02-10	25.100	25.100	23.950	24.850	31.950	27,904
2026-02-09	25.100	25.100	24.650	25.100	32.271	12,043
2026-02-06	25.050	25.100	24.650	25.100	32.271	20,081
2026-02-05	25.050	25.100	24.900	25.050	32.207	52,300
2026-02-04	24.450	25.100	24.450	25.050	32.207	22,459
2026-02-03	24.750	25.650	24.400	25.000	32.143	43,335
2026-02-02	24.750	24.750	24.100	24.750	31.821	12,683
2026-01-30	24.750	25.000	23.700	24.750	31.821	42,500
2026-01-29	24.750	24.750	23.750	24.000	30.857	11,214
2026-01-28	24.600	24.800	23.750	24.750	31.821	17,509
2026-01-27	23.400	24.750	22.950	24.750	31.821	54,332
2026-01-26	23.300	23.450	22.700	23.400	30.086	50,706
2026-01-23	23.350	23.350	22.800	23.300	29.957	8,402
2026-01-22	23.400	23.550	22.800	23.350	30.021	6,525
2026-01-21	23.350	23.400	22.750	23.400	30.086	28,707

← NewerPage 3 of 18 · 1,051 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.