Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.300	23.700	22.800	23.350	30.021	18,345
2026-01-19	23.400	23.400	22.850	23.300	29.957	11,938
2026-01-16	23.400	23.400	22.900	23.400	30.086	10,504
2026-01-15	23.850	23.850	23.200	23.550	30.279	19,464
2026-01-14	23.800	23.850	23.300	23.850	30.664	12,687
2026-01-13	23.550	23.850	23.000	23.800	30.600	13,715
2026-01-12	24.300	24.400	22.900	23.550	30.279	61,667
2026-01-09	25.100	25.100	23.800	24.300	31.243	47,679
2026-01-08	23.400	27.300	23.350	25.200	32.400	206,553
2026-01-07	22.600	23.650	21.950	23.400	30.086	60,151
2026-01-06	22.300	22.800	22.200	22.600	29.057	27,412
2026-01-05	21.500	22.450	21.500	22.350	28.736	65,541
2026-01-02	20.800	21.500	20.700	21.500	27.643	20,726
2025-12-31	20.250	20.800	20.250	20.800	26.743	28,340
2025-12-30	19.950	20.250	19.850	20.250	26.036	9,522
2025-12-29	20.000	20.000	19.400	19.950	25.650	196,921
2025-12-26	19.950	20.000	19.950	20.000	25.714	3,034
2025-12-24	20.000	20.550	19.650	19.950	25.650	27,311
2025-12-23	19.750	20.900	19.500	20.000	25.714	49,007
2025-12-22	20.000	20.500	19.650	19.800	25.457	46,114
2025-12-19	20.050	20.100	19.400	20.000	25.714	10,266
2025-12-18	20.000	20.050	20.000	20.050	25.779	5,006
2025-12-17	20.300	20.450	19.550	19.950	25.650	71,913
2025-12-16	20.550	20.550	20.000	20.350	26.164	10,642
2025-12-15	20.250	20.550	20.100	20.550	26.421	4,942
2025-12-12	20.250	20.900	19.950	20.750	26.679	66,115
2025-12-11	20.500	20.500	19.900	20.050	25.779	30,974
2025-12-10	20.950	21.000	20.200	20.300	26.100	54,115
2025-12-09	21.150	21.600	20.750	21.100	27.129	55,655
2025-12-08	21.950	22.000	21.200	21.500	27.643	15,433
2025-12-05	21.950	21.950	21.950	21.950	28.221	1,421
2025-12-04	21.950	22.450	21.700	22.200	28.543	31,156
2025-12-03	21.500	21.950	21.350	21.950	28.221	13,876
2025-12-02	22.150	22.150	21.100	21.100	27.129	48,906
2025-12-01	22.200	22.250	21.600	22.200	28.543	14,024
2025-11-28	21.900	22.650	21.700	22.200	28.543	16,969
2025-11-27	21.900	21.900	21.450	21.900	28.157	8,474
2025-11-26	22.500	22.500	21.800	22.450	28.864	5,865
2025-11-25	22.500	22.500	21.900	22.500	28.929	4,202
2025-11-24	22.550	22.550	21.900	22.500	28.929	7,002
2025-11-21	22.350	22.900	22.000	22.600	29.057	5,625
2025-11-20	22.800	23.000	22.400	22.650	29.121	5,660
2025-11-19	23.000	23.000	22.450	22.450	28.864	4,917
2025-11-18	23.050	23.050	22.700	23.000	29.571	1,416
2025-11-17	23.050	23.100	22.750	23.050	29.636	2,468
2025-11-14	23.000	23.100	22.750	22.750	29.250	9,128
2025-11-13	22.800	23.050	22.800	23.000	29.571	7,726
2025-11-12	22.500	22.850	22.500	22.800	29.314	8,558
2025-11-11	22.900	23.300	22.550	22.900	29.443	11,553
2025-11-10	22.700	23.100	22.600	22.900	29.443	8,771
2025-11-07	23.050	23.050	22.700	23.050	29.636	1,059
2025-11-06	23.200	23.200	22.700	23.050	29.636	22,004
2025-11-05	23.050	23.250	22.700	23.250	29.893	7,734
2025-11-04	23.150	23.350	22.750	23.050	29.636	20,353
2025-11-03	22.950	23.450	22.950	23.450	30.150	1,219,409
2025-10-31	23.200	23.450	22.850	22.950	29.507	3,544
2025-10-30	23.600	23.600	22.950	23.250	29.893	4,903
2025-10-29	23.550	23.800	23.000	23.600	30.343	18,203
2025-10-28	23.550	23.600	23.550	23.550	30.279	701
2025-10-27	23.000	23.550	22.750	23.550	30.279	9,116

← NewerPage 4 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.