Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.750	30.750	29.750	30.250	34.438	24,183
2025-05-02	31.150	31.500	30.000	30.650	34.893	66,539
2025-04-30	30.500	31.600	30.300	31.150	35.463	64,652
2025-04-29	29.950	30.500	29.950	30.050	34.210	25,975
2025-04-28	30.350	30.500	30.050	30.500	34.723	7,257
2025-04-25	29.900	30.450	29.350	30.350	34.552	33,035
2025-04-24	30.500	30.500	29.150	29.850	33.983	47,608
2025-04-23	29.850	30.500	29.850	30.500	34.723	22,124
2025-04-22	29.850	29.950	29.250	29.850	33.983	7,073
2025-04-21	30.350	30.350	29.350	29.850	33.983	21,466
2025-04-18	30.500	30.550	29.900	30.350	34.552	17,635
2025-04-17	30.600	30.600	29.700	30.500	34.723	3,569
2025-04-16	31.100	31.100	29.800	30.350	34.552	30,396
2025-04-15	31.150	31.150	30.250	31.050	35.349	37,102
2025-04-14	31.050	32.000	30.850	30.850	35.121	31,393
2025-04-11	32.050	32.250	31.250	31.950	36.373	31,051
2025-04-10	29.000	34.150	29.000	32.050	36.487	126,942
2025-04-09	29.600	30.550	28.450	29.050	33.072	62,326
2025-04-08	28.950	29.650	28.950	29.600	33.698	39,277
2025-04-07	33.850	33.850	29.050	29.550	33.641	69,864
2025-04-02	35.250	35.250	33.850	34.450	39.220	58,632
2025-04-01	34.700	35.000	34.500	34.950	39.789	27,037
2025-03-31	35.900	35.900	33.850	34.700	39.504	55,867
2025-03-28	36.100	36.150	35.000	35.500	40.415	36,257
2025-03-27	36.250	36.250	35.400	36.050	41.041	47,704
2025-03-26	36.200	36.800	35.550	36.200	41.212	35,694
2025-03-25	36.050	36.800	36.050	36.750	41.838	22,985
2025-03-24	36.850	36.950	35.350	36.050	41.041	40,257
2025-03-21	36.850	36.900	35.950	36.850	41.952	58,851
2025-03-20	36.300	36.750	35.600	36.750	41.838	109,030
2025-03-19	36.900	37.000	35.300	36.000	40.984	83,638
2025-03-18	36.800	37.250	35.800	36.600	41.667	78,535
2025-03-17	35.250	37.200	35.000	37.200	42.350	127,329
2025-03-14	35.150	35.700	34.350	35.150	40.016	66,400
2025-03-13	37.600	37.950	33.800	35.100	39.960	254,909
2025-03-12	38.600	39.100	36.700	37.500	42.692	311,957
2025-03-11	38.300	39.000	37.100	38.200	43.489	167,751
2025-03-10	39.900	40.350	38.050	38.600	43.944	473,509
2025-03-07	33.000	41.000	32.900	40.000	45.538	771,758
2025-03-06	31.950	33.650	30.900	32.750	37.284	118,274
2025-03-05	33.050	33.100	30.900	31.650	36.032	146,531
2025-03-04	33.100	35.700	31.800	33.150	37.740	289,137
2025-03-03	27.400	34.500	27.400	34.450	39.220	360,090
2025-02-27	25.450	27.750	25.450	27.400	31.194	71,840
2025-02-26	24.950	25.450	24.350	25.450	28.973	16,966
2025-02-25	25.600	25.600	24.000	24.950	28.404	22,981
2025-02-24	24.800	26.700	24.400	25.250	28.746	137,896
2025-02-21	21.250	26.300	21.250	25.700	29.258	158,967
2025-02-20	21.300	21.300	20.550	21.200	24.135	9,155
2025-02-19	21.250	21.300	21.200	21.300	24.249	3,501
2025-02-18	21.350	21.350	20.600	21.250	24.192	4,909
2025-02-17	21.300	21.350	20.650	21.350	24.306	4,202
2025-02-14	21.700	21.700	20.250	21.300	24.249	11,205
2025-02-13	21.650	21.650	21.550	21.550	24.534	2,136
2025-02-12	21.700	21.700	21.250	21.650	24.647	749
2025-02-11	22.000	22.100	21.600	21.700	24.704	13,302
2025-02-10	21.350	22.000	21.350	22.000	25.046	3,503
2025-02-07	20.800	21.750	20.700	21.400	24.363	43,722
2025-02-06	20.700	20.800	20.150	20.800	23.680	12,623
2025-02-05	20.600	20.700	20.150	20.700	23.566	11,217

← NewerPage 7 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.