Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.750	20.800	20.500	20.800	26.743	2,130
2025-07-28	20.900	20.950	20.800	20.850	26.807	190
2025-07-25	20.950	21.000	20.450	20.950	26.936	2,816
2025-07-24	21.050	21.050	20.400	20.850	26.807	10,833
2025-07-23	20.950	21.000	20.950	20.950	26.936	2,535
2025-07-22	21.000	21.050	20.450	20.950	26.936	22,165
2025-07-21	21.100	21.100	20.700	21.000	27.000	3,313
2025-07-18	21.100	21.200	20.450	21.000	27.000	21,878
2025-07-17	21.250	21.250	20.800	21.100	27.129	16,319
2025-07-16	21.150	21.200	20.900	21.200	27.257	5,779
2025-07-15	21.200	21.850	20.900	21.150	27.193	42,805
2025-07-14	20.050	21.200	20.050	21.200	27.257	25,929
2025-07-11	21.700	21.700	20.000	20.850	26.807	49,915
2025-07-10	22.000	22.400	21.050	21.750	27.964	36,734
2025-07-09	22.400	22.400	22.000	22.400	28.800	4,350
2025-07-08	22.500	22.500	22.050	22.400	28.800	5,610
2025-07-07	22.600	22.600	22.150	22.500	28.929	8,855
2025-07-04	22.650	22.650	22.650	22.650	29.121	851
2025-07-03	22.950	22.950	22.300	22.650	29.121	18,822
2025-07-02	22.500	22.950	22.500	22.950	29.507	4,916
2025-07-01	22.450	22.500	21.950	22.500	28.929	1,950
2025-06-30	22.550	22.600	22.150	22.450	28.864	10,964
2025-06-27	22.950	23.100	22.250	22.550	28.993	68,075
2025-06-26	22.600	23.250	22.150	22.950	29.507	97,435
2025-06-25	20.900	23.200	20.900	22.600	29.057	76,279
2025-06-24	21.050	21.150	20.700	20.900	26.871	35,032
2025-06-23	21.100	21.100	20.550	21.050	27.064	17,743
2025-06-20	22.050	22.050	21.000	21.600	27.771	37,738
2025-06-19	23.000	23.000	22.050	22.050	28.350	14,621
2025-06-18	23.500	23.900	22.800	23.050	29.636	61,345
2025-06-17	23.950	23.950	23.000	23.500	30.214	26,883
2025-06-16	23.500	24.550	23.500	23.600	30.343	45,126
2025-06-13	23.900	24.150	23.600	23.900	30.729	41,206
2025-06-12	24.700	24.750	23.900	24.100	30.986	50,646
2025-06-11	25.550	25.600	24.800	24.900	32.014	46,636
2025-06-10	25.900	26.400	25.250	25.550	32.850	87,325
2025-06-09	26.600	27.100	25.900	26.250	33.750	78,519
2025-06-06	28.200	28.400	26.450	27.100	34.843	191,858
2025-06-05	31.000	31.800	31.000	31.300	35.633	165,820
2025-06-04	30.900	31.800	30.800	31.250	35.577	209,356
2025-06-03	30.500	30.950	30.200	30.750	35.007	86,375
2025-06-02	29.950	30.850	29.950	30.650	34.893	66,307
2025-05-29	30.750	30.950	29.950	30.150	34.324	124,112
2025-05-28	30.450	31.000	30.000	30.750	35.007	68,607
2025-05-27	30.450	31.000	29.900	30.150	34.324	50,558
2025-05-26	30.950	30.950	29.850	30.450	34.666	75,086
2025-05-23	31.250	31.300	30.200	30.950	35.235	39,523
2025-05-22	30.450	30.900	30.300	30.800	35.064	58,401
2025-05-21	30.500	30.750	30.100	30.450	34.666	15,793
2025-05-20	30.300	31.000	30.000	30.250	34.438	31,556
2025-05-19	30.850	30.850	29.900	30.100	34.267	55,393
2025-05-16	30.100	30.450	30.000	30.450	34.666	14,370
2025-05-15	30.650	30.650	29.850	30.100	34.267	20,960
2025-05-14	30.450	30.850	29.900	30.650	34.893	6,956
2025-05-13	30.850	30.900	29.850	30.450	34.666	42,750
2025-05-12	30.750	30.850	30.000	30.850	35.121	29,614
2025-05-09	30.450	30.750	30.000	30.750	35.007	5,066
2025-05-08	30.200	30.950	30.050	30.450	34.666	17,936
2025-05-07	29.800	30.300	29.550	30.150	34.324	21,899
2025-05-06	30.250	30.250	29.700	30.250	34.438	11,903

← NewerPage 6 of 18 · 1,052 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.