Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.750	23.250	22.700	23.000	29.571	68,185
2025-10-22	23.250	23.250	22.450	22.600	29.057	20,533
2025-10-21	23.450	23.450	22.800	23.250	29.893	2,808
2025-10-20	23.450	23.600	22.600	23.450	30.150	10,518
2025-10-17	23.250	23.450	22.550	23.450	30.150	11,424
2025-10-16	23.250	23.600	22.850	23.250	29.893	18,913
2025-10-15	23.250	23.300	22.650	23.250	29.893	2,817
2025-10-14	23.000	23.300	22.600	23.250	29.893	16,120
2025-10-13	22.450	22.650	22.000	22.650	29.121	27,481
2025-10-09	22.500	22.600	22.150	22.450	28.864	21,423
2025-10-08	22.600	22.600	22.300	22.500	28.929	8,963
2025-10-07	22.750	22.800	22.300	22.600	29.057	15,696
2025-10-03	22.550	22.800	22.350	22.750	29.250	7,004
2025-10-02	22.950	23.000	22.300	22.550	28.993	37,453
2025-10-01	22.450	22.950	22.450	22.950	29.507	7,703
2025-09-30	22.700	22.700	22.100	22.650	29.121	3,953
2025-09-26	23.000	23.200	22.200	22.550	28.993	35,738
2025-09-25	22.150	24.100	22.150	23.350	30.021	98,977
2025-09-24	22.200	22.200	21.750	22.150	28.479	3,012
2025-09-23	22.250	22.250	21.600	22.200	28.543	2,104
2025-09-22	22.500	22.500	21.900	22.250	28.607	8,860
2025-09-19	22.400	22.500	22.050	22.500	28.929	4,939
2025-09-18	22.200	22.500	22.000	22.350	28.736	8,647
2025-09-17	22.200	22.450	21.800	22.200	28.543	12,392
2025-09-16	22.650	22.700	21.950	22.200	28.543	29,012
2025-09-15	23.200	23.200	22.200	22.650	29.121	20,305
2025-09-12	23.200	23.300	22.900	23.200	29.829	7,809
2025-09-11	23.200	23.800	22.900	23.200	29.829	47,502
2025-09-10	23.500	23.600	22.950	23.200	29.829	23,144
2025-09-09	22.550	24.000	22.550	23.500	30.214	67,617
2025-09-08	24.950	25.100	22.700	22.700	29.186	116,648
2025-09-05	22.550	25.000	22.400	24.600	31.629	170,658
2025-09-04	22.500	22.600	22.200	22.550	28.993	15,758
2025-09-03	22.850	22.900	22.100	22.500	28.929	27,885
2025-09-02	22.300	22.900	22.000	22.850	29.379	28,045
2025-09-01	22.800	22.800	22.000	22.300	28.671	19,709
2025-08-29	22.900	22.900	22.300	22.800	29.314	18,973
2025-08-28	22.850	22.900	22.350	22.900	29.443	9,290
2025-08-27	23.000	23.000	22.300	22.850	29.379	17,889
2025-08-26	23.050	23.050	22.550	22.550	28.993	6,335
2025-08-25	23.050	23.100	22.550	23.050	29.636	16,427
2025-08-22	22.650	22.650	22.650	22.650	29.121	0
2025-08-21	23.000	23.100	22.350	22.650	29.121	49,144
2025-08-20	23.600	23.850	22.400	23.000	29.571	58,606
2025-08-19	21.450	23.850	21.050	23.650	30.407	131,398
2025-08-18	20.950	21.500	20.450	21.500	27.643	22,092
2025-08-15	20.750	20.950	20.550	20.950	26.936	2,151
2025-08-14	20.900	20.900	20.450	20.750	26.679	6,029
2025-08-13	20.950	21.000	20.550	20.900	26.871	10,763
2025-08-12	21.000	21.050	20.600	20.950	26.936	4,736
2025-08-11	20.800	21.250	20.750	20.750	26.679	10,466
2025-08-08	20.800	21.400	20.750	21.250	27.321	3,659
2025-08-07	21.550	21.550	20.750	21.400	27.514	18,021
2025-08-06	20.700	22.300	20.700	21.550	27.707	74,423
2025-08-05	20.000	21.300	19.900	21.300	27.386	45,019
2025-08-04	20.650	20.650	19.950	20.550	26.421	6,988
2025-08-01	20.450	20.450	20.450	20.450	26.293	0
2025-07-31	20.800	20.800	20.350	20.450	26.293	4,855
2025-07-30	20.800	20.800	20.350	20.800	26.743	8,402
2025-07-29	20.750	20.800	20.500	20.800	26.743	2,130

← NewerPage 5 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.